Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.350	0.350	0.350	0.350	0.307	70,000
2021-12-20	0.330	0.360	0.280	0.360	0.315	123,100
2021-12-17	0.350	0.350	0.345	0.350	0.307	25,200
2021-12-16	0.350	0.360	0.345	0.345	0.302	23,000
2021-12-15	0.345	0.360	0.340	0.350	0.307	166,900
2021-12-14	0.345	0.355	0.345	0.345	0.302	113,000
2021-12-13	0.345	0.345	0.345	0.345	0.302	51,000
2021-12-10	0.345	0.345	0.345	0.345	0.302	154,000
2021-12-09	0.360	0.365	0.350	0.350	0.307	87,800
2021-12-08	0.355	0.355	0.350	0.350	0.307	92,000
2021-12-07	0.350	0.360	0.345	0.355	0.311	490,300
2021-12-06	0.340	0.345	0.340	0.345	0.302	147,000
2021-12-02	0.335	0.340	0.335	0.340	0.298	54,500
2021-12-01	0.335	0.340	0.335	0.335	0.294	85,200
2021-11-30	0.345	0.345	0.330	0.330	0.289	9,000
2021-11-29	0.330	0.330	0.330	0.330	0.289	43,000
2021-11-26	0.340	0.350	0.330	0.330	0.289	183,600
2021-11-25	0.330	0.340	0.330	0.340	0.298	117,500
2021-11-24	0.335	0.335	0.335	0.335	0.294	20,000
2021-11-23	0.340	0.340	0.335	0.335	0.294	11,000
2021-11-22	0.335	0.335	0.335	0.335	0.294	7,000
2021-11-19	0.330	0.340	0.330	0.340	0.298	5,000
2021-11-17	0.330	0.330	0.330	0.330	0.289	63,000
2021-11-16	0.330	0.340	0.330	0.340	0.298	48,000
2021-11-15	0.335	0.345	0.335	0.345	0.302	73,000
2021-11-11	0.340	0.350	0.335	0.335	0.294	37,000
2021-11-10	0.340	0.355	0.340	0.350	0.307	26,000
2021-11-09	0.345	0.345	0.340	0.340	0.298	41,200
2021-11-08	0.345	0.345	0.345	0.345	0.302	50,000
2021-11-05	0.350	0.350	0.340	0.350	0.307	128,000
2021-11-03	0.335	0.345	0.335	0.340	0.298	65,200
2021-11-02	0.345	0.345	0.335	0.335	0.294	47,100
2021-11-01	0.335	0.345	0.335	0.345	0.302	26,700
2021-10-29	0.350	0.350	0.335	0.335	0.294	5,200
2021-10-28	0.335	0.350	0.335	0.350	0.307	168,800
2021-10-26	0.325	0.345	0.325	0.345	0.302	43,000
2021-10-25	0.335	0.335	0.330	0.330	0.289	71,800
2021-10-22	0.335	0.335	0.335	0.335	0.294	16,000
2021-10-21	0.335	0.345	0.335	0.345	0.302	50,000
2021-10-20	0.340	0.340	0.340	0.340	0.298	20,000

← NewerPage 17 of 17 · 1,000 trading days

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.