Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.270	0.275	0.270	0.275	0.241	2,000
2022-07-07	0.260	0.275	0.260	0.270	0.237	74,500
2022-07-06	0.265	0.265	0.265	0.265	0.232	20,000
2022-07-05	0.260	0.265	0.260	0.265	0.232	26,000
2022-07-04	0.265	0.280	0.255	0.260	0.228	170,600
2022-07-01	0.260	0.270	0.260	0.265	0.232	45,200
2022-06-29	0.260	0.270	0.260	0.265	0.232	312,000
2022-06-28	0.280	0.285	0.280	0.285	0.250	43,000
2022-06-27	0.270	0.285	0.270	0.285	0.250	25,000
2022-06-24	0.265	0.265	0.200	0.265	0.232	219,500
2022-06-23	0.275	0.275	0.270	0.275	0.241	14,000
2022-06-22	0.270	0.270	0.270	0.270	0.237	8,000
2022-06-20	0.270	0.270	0.250	0.250	0.219	21,000
2022-06-17	0.280	0.290	0.250	0.290	0.254	41,000
2022-06-14	0.285	0.295	0.285	0.295	0.259	20,100
2022-06-13	0.290	0.290	0.260	0.285	0.250	41,000
2022-06-09	0.290	0.300	0.290	0.300	0.263	4,000
2022-06-08	0.290	0.290	0.290	0.290	0.254	1,000
2022-06-07	0.295	0.295	0.295	0.295	0.259	1,500
2022-06-03	0.295	0.300	0.285	0.285	0.250	8,300
2022-06-02	0.285	0.290	0.285	0.290	0.254	115,100
2022-06-01	0.295	0.300	0.285	0.290	0.254	102,400
2022-05-31	0.300	0.300	0.285	0.285	0.250	11,000
2022-05-30	0.285	0.300	0.285	0.300	0.263	44,900
2022-05-24	0.295	0.295	0.295	0.295	0.259	12,000
2022-05-23	0.295	0.295	0.290	0.290	0.254	31,000
2022-05-20	0.290	0.300	0.290	0.300	0.263	17,000
2022-05-18	0.300	0.300	0.280	0.280	0.245	15,000
2022-05-17	0.300	0.305	0.300	0.300	0.263	12,000
2022-05-13	0.290	0.295	0.280	0.295	0.259	40,200
2022-05-12	0.300	0.305	0.290	0.290	0.254	10,100
2022-05-11	0.300	0.300	0.285	0.300	0.263	21,700
2022-05-10	0.300	0.300	0.285	0.295	0.259	24,800
2022-05-09	0.310	0.310	0.285	0.300	0.263	74,500
2022-05-06	0.310	0.310	0.310	0.310	0.272	10,000
2022-05-05	0.305	0.330	0.300	0.300	0.263	64,300
2022-04-29	0.315	0.315	0.305	0.305	0.267	100,000
2022-04-28	0.315	0.315	0.310	0.310	0.272	124,000
2022-04-27	0.320	0.320	0.315	0.315	0.276	80,900
2022-04-26	0.325	0.325	0.320	0.320	0.280	72,900
2022-04-25	0.345	0.345	0.345	0.345	0.302	10,000
2022-04-21	0.350	0.350	0.330	0.330	0.289	49,100
2022-04-20	0.330	0.345	0.320	0.320	0.280	50,500
2022-04-18	0.340	0.350	0.340	0.345	0.302	16,600
2022-04-15	0.310	0.310	0.310	0.310	0.272	100
2022-04-14	0.310	0.345	0.310	0.345	0.302	41,000
2022-04-13	0.325	0.325	0.325	0.325	0.285	7,600
2022-04-12	0.330	0.330	0.325	0.325	0.285	3,900
2022-04-11	0.345	0.350	0.325	0.325	0.285	26,500
2022-04-08	0.340	0.340	0.330	0.330	0.289	72,100
2022-04-07	0.345	0.350	0.320	0.330	0.289	64,000
2022-04-06	0.320	0.350	0.315	0.320	0.280	32,100
2022-04-05	0.325	0.360	0.320	0.320	0.280	63,400
2022-04-04	0.315	0.325	0.310	0.310	0.272	34,800
2022-04-01	0.300	0.300	0.300	0.300	0.263	2,000
2022-03-31	0.300	0.305	0.300	0.305	0.267	6,000
2022-03-30	0.300	0.300	0.300	0.300	0.263	2,000
2022-03-28	0.300	0.320	0.300	0.320	0.280	129,000
2022-03-25	0.300	0.305	0.300	0.305	0.267	55,000
2022-03-24	0.305	0.305	0.305	0.305	0.267	19,000

← NewerPage 15 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.