Pasdec Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.330	0.330	0.330	0.330	0.289	11,600
2022-10-06	0.335	0.335	0.330	0.330	0.289	20,000
2022-10-05	0.350	0.350	0.350	0.350	0.307	64,000
2022-10-04	0.330	0.350	0.330	0.350	0.307	19,100
2022-10-03	0.300	0.360	0.300	0.360	0.315	13,000
2022-09-30	0.340	0.340	0.325	0.325	0.285	42,000
2022-09-29	0.320	0.320	0.320	0.320	0.280	50,000
2022-09-28	0.315	0.340	0.315	0.340	0.298	16,000
2022-09-27	0.320	0.330	0.300	0.320	0.280	104,300
2022-09-26	0.330	0.335	0.330	0.335	0.294	16,200
2022-09-23	0.350	0.350	0.340	0.340	0.298	32,700
2022-09-21	0.335	0.335	0.335	0.335	0.294	14,000
2022-09-20	0.365	0.365	0.350	0.350	0.307	78,000
2022-09-19	0.330	0.365	0.300	0.350	0.307	115,900
2022-09-15	0.345	0.355	0.345	0.350	0.307	78,000
2022-09-14	0.335	0.355	0.335	0.345	0.302	171,600
2022-09-13	0.355	0.355	0.345	0.345	0.302	160,600
2022-09-12	0.360	0.360	0.355	0.355	0.311	296,000
2022-09-09	0.360	0.375	0.330	0.365	0.320	562,600
2022-09-08	0.380	0.390	0.375	0.375	0.329	460,800
2022-09-07	0.375	0.385	0.375	0.380	0.333	1,670,500
2022-09-06	0.375	0.375	0.355	0.375	0.329	324,000
2022-09-05	0.380	0.380	0.350	0.365	0.320	333,800
2022-09-02	0.380	0.380	0.365	0.370	0.324	138,200
2022-09-01	0.385	0.385	0.370	0.375	0.329	487,100
2022-08-30	0.350	0.390	0.350	0.380	0.333	1,084,900
2022-08-29	0.350	0.350	0.345	0.345	0.302	64,400
2022-08-26	0.360	0.360	0.345	0.360	0.315	68,300
2022-08-25	0.375	0.375	0.350	0.360	0.315	188,900
2022-08-24	0.375	0.375	0.345	0.355	0.311	329,600
2022-08-23	0.370	0.395	0.370	0.375	0.329	1,004,600
2022-08-22	0.345	0.395	0.335	0.370	0.324	829,500
2022-08-19	0.320	0.345	0.320	0.340	0.298	804,300
2022-08-18	0.315	0.330	0.315	0.320	0.280	76,600
2022-08-17	0.320	0.320	0.310	0.315	0.276	104,900
2022-08-16	0.315	0.320	0.310	0.315	0.276	64,000
2022-08-15	0.315	0.315	0.315	0.315	0.276	7,000
2022-08-12	0.315	0.325	0.315	0.325	0.285	3,000
2022-08-11	0.330	0.330	0.315	0.315	0.276	73,900
2022-08-10	0.310	0.330	0.310	0.330	0.289	52,500
2022-08-09	0.315	0.315	0.310	0.310	0.272	98,000
2022-08-05	0.310	0.310	0.300	0.305	0.267	116,000
2022-08-04	0.320	0.320	0.305	0.305	0.267	12,100
2022-08-03	0.305	0.305	0.305	0.305	0.267	15,600
2022-08-02	0.305	0.320	0.305	0.320	0.280	22,000
2022-08-01	0.305	0.305	0.305	0.305	0.267	15,000
2022-07-29	0.315	0.325	0.310	0.315	0.276	6,600
2022-07-28	0.300	0.315	0.300	0.315	0.276	50,800
2022-07-27	0.295	0.310	0.295	0.305	0.267	95,900
2022-07-26	0.295	0.295	0.295	0.295	0.259	45,000
2022-07-25	0.295	0.300	0.295	0.295	0.259	95,000
2022-07-22	0.295	0.300	0.295	0.295	0.259	10,000
2022-07-21	0.290	0.295	0.290	0.295	0.259	4,000
2022-07-20	0.290	0.295	0.290	0.295	0.259	2,000
2022-07-19	0.285	0.285	0.285	0.285	0.250	4,000
2022-07-18	0.285	0.295	0.285	0.290	0.254	20,000
2022-07-15	0.280	0.290	0.280	0.285	0.250	32,900
2022-07-14	0.285	0.285	0.285	0.285	0.250	2,000
2022-07-13	0.280	0.295	0.280	0.285	0.250	147,000
2022-07-12	0.275	0.295	0.275	0.290	0.254	52,000

← NewerPage 14 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0150 MYR
2025-08-08	0.0130 MYR
2024-08-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.