Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.305	0.320	0.305	0.320	0.280	9,000
2022-03-22	0.305	0.320	0.305	0.305	0.267	32,000
2022-03-21	0.330	0.330	0.280	0.305	0.267	70,400
2022-03-18	0.305	0.325	0.305	0.320	0.280	2,300
2022-03-17	0.305	0.325	0.305	0.325	0.285	7,100
2022-03-16	0.305	0.330	0.305	0.330	0.289	1,000
2022-03-15	0.310	0.325	0.280	0.320	0.280	29,900
2022-03-14	0.300	0.330	0.300	0.330	0.289	10,000
2022-03-11	0.320	0.325	0.320	0.325	0.285	66,000
2022-03-10	0.325	0.325	0.320	0.320	0.280	82,000
2022-03-09	0.330	0.330	0.320	0.330	0.289	12,100
2022-03-08	0.325	0.325	0.320	0.325	0.285	132,400
2022-03-07	0.320	0.335	0.315	0.315	0.276	67,400
2022-03-04	0.335	0.345	0.335	0.340	0.298	13,000
2022-03-02	0.320	0.345	0.320	0.330	0.289	100,400
2022-03-01	0.335	0.335	0.325	0.325	0.285	72,000
2022-02-28	0.335	0.335	0.335	0.335	0.294	5,000
2022-02-25	0.345	0.345	0.330	0.335	0.294	32,500
2022-02-24	0.335	0.335	0.330	0.335	0.294	25,000
2022-02-23	0.330	0.345	0.330	0.330	0.289	16,000
2022-02-22	0.330	0.330	0.330	0.330	0.289	2,000
2022-02-21	0.340	0.350	0.330	0.345	0.302	19,000
2022-02-18	0.345	0.345	0.330	0.340	0.298	28,000
2022-02-17	0.340	0.350	0.320	0.330	0.289	93,000
2022-02-16	0.340	0.345	0.335	0.340	0.298	74,700
2022-02-15	0.340	0.340	0.340	0.340	0.298	55,000
2022-02-14	0.340	0.355	0.340	0.345	0.302	50,000
2022-02-11	0.350	0.350	0.345	0.350	0.307	77,800
2022-02-10	0.350	0.350	0.350	0.350	0.307	1,000
2022-02-08	0.345	0.350	0.345	0.350	0.307	5,900
2022-02-07	0.345	0.345	0.345	0.345	0.302	1,000
2022-02-04	0.340	0.350	0.340	0.350	0.307	14,800
2022-02-03	0.340	0.345	0.340	0.345	0.302	23,000
2022-01-31	0.325	0.345	0.320	0.325	0.285	38,000
2022-01-28	0.330	0.335	0.325	0.325	0.285	9,100
2022-01-27	0.330	0.330	0.330	0.330	0.289	21,000
2022-01-26	0.340	0.340	0.330	0.335	0.294	59,000
2022-01-25	0.335	0.340	0.335	0.335	0.294	82,000
2022-01-24	0.335	0.335	0.335	0.335	0.294	16,000
2022-01-21	0.335	0.335	0.335	0.335	0.294	53,000
2022-01-19	0.340	0.355	0.335	0.350	0.307	21,000
2022-01-17	0.340	0.345	0.340	0.340	0.298	130,000
2022-01-14	0.330	0.340	0.330	0.340	0.298	16,000
2022-01-13	0.355	0.355	0.355	0.355	0.311	2,000
2022-01-12	0.340	0.340	0.340	0.340	0.298	39,000
2022-01-11	0.340	0.350	0.340	0.340	0.298	68,000
2022-01-10	0.355	0.355	0.340	0.340	0.298	145,000
2022-01-07	0.340	0.350	0.340	0.350	0.307	168,000
2022-01-06	0.345	0.350	0.345	0.350	0.307	7,000
2022-01-05	0.335	0.340	0.335	0.340	0.298	13,000
2022-01-04	0.335	0.345	0.330	0.330	0.289	103,700
2022-01-03	0.335	0.355	0.330	0.340	0.298	165,500
2021-12-31	0.355	0.355	0.340	0.350	0.307	47,700
2021-12-30	0.355	0.360	0.340	0.350	0.307	100,000
2021-12-29	0.350	0.355	0.345	0.355	0.311	269,100
2021-12-28	0.360	0.360	0.350	0.355	0.311	7,000
2021-12-27	0.345	0.360	0.345	0.345	0.302	87,900
2021-12-24	0.340	0.340	0.335	0.340	0.298	27,000
2021-12-23	0.350	0.350	0.350	0.350	0.307	79,500
2021-12-22	0.350	0.350	0.350	0.350	0.307	35,200

← NewerPage 16 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.