Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.285	0.295	0.285	0.295	0.280	55,900
2026-07-22	0.285	0.290	0.285	0.285	0.271	29,000
2026-07-20	0.295	0.295	0.290	0.290	0.276	23,100
2026-07-17	0.295	0.295	0.295	0.295	0.280	12,400
2026-07-16	0.290	0.290	0.290	0.290	0.276	282,000
2026-07-15	0.290	0.295	0.290	0.295	0.280	14,900
2026-07-14	0.290	0.290	0.290	0.290	0.276	74,000
2026-07-13	0.295	0.295	0.290	0.295	0.280	91,400
2026-07-10	0.290	0.300	0.290	0.300	0.285	82,600
2026-07-09	0.295	0.295	0.295	0.295	0.280	65,000
2026-07-08	0.295	0.300	0.285	0.300	0.285	128,000
2026-07-07	0.295	0.295	0.295	0.295	0.280	700
2026-07-06	0.300	0.300	0.300	0.300	0.285	6,400
2026-07-03	0.295	0.295	0.295	0.295	0.280	4,600
2026-07-02	0.300	0.300	0.300	0.300	0.285	32,300
2026-07-01	0.300	0.305	0.295	0.305	0.290	38,300
2026-06-29	0.295	0.300	0.295	0.300	0.285	9,600
2026-06-26	0.300	0.300	0.300	0.300	0.285	3,500
2026-06-25	0.300	0.305	0.300	0.300	0.285	22,000
2026-06-24	0.300	0.300	0.300	0.300	0.285	20,000
2026-06-22	0.300	0.305	0.300	0.305	0.290	20,000
2026-06-19	0.300	0.300	0.295	0.295	0.280	162,900
2026-06-18	0.290	0.305	0.290	0.290	0.276	28,000
2026-06-16	0.300	0.300	0.300	0.300	0.285	12,000
2026-06-15	0.300	0.305	0.300	0.305	0.290	2,000
2026-06-12	0.300	0.300	0.300	0.300	0.285	2,000
2026-06-11	0.290	0.300	0.290	0.295	0.280	167,900
2026-06-05	0.300	0.300	0.300	0.300	0.285	5,000
2026-06-03	0.295	0.295	0.295	0.295	0.280	400
2026-05-29	0.295	0.305	0.295	0.300	0.285	100,000
2026-05-28	0.305	0.305	0.300	0.305	0.290	36,800
2026-05-26	0.305	0.305	0.295	0.295	0.280	9,200
2026-05-25	0.300	0.305	0.300	0.305	0.290	3,000
2026-05-22	0.300	0.305	0.300	0.305	0.290	2,000
2026-05-21	0.310	0.310	0.290	0.295	0.280	77,000
2026-05-20	0.310	0.315	0.290	0.290	0.276	28,900
2026-05-19	0.305	0.310	0.305	0.310	0.295	3,000
2026-05-18	0.305	0.310	0.305	0.310	0.295	2,000
2026-05-15	0.310	0.315	0.295	0.295	0.280	84,900
2026-05-14	0.300	0.305	0.290	0.295	0.280	106,000
2026-05-13	0.305	0.305	0.290	0.290	0.276	54,000
2026-05-12	0.290	0.315	0.290	0.315	0.299	8,000
2026-05-11	0.285	0.285	0.285	0.285	0.271	8,500
2026-05-06	0.290	0.290	0.290	0.290	0.276	1,000
2026-05-05	0.290	0.295	0.285	0.285	0.271	85,000
2026-05-04	0.290	0.290	0.290	0.290	0.276	11,400
2026-04-30	0.290	0.295	0.285	0.295	0.280	49,400
2026-04-29	0.290	0.300	0.290	0.290	0.276	401,400
2026-04-28	0.275	0.290	0.275	0.290	0.276	18,400
2026-04-27	0.285	0.290	0.285	0.290	0.276	33,000
2026-04-24	0.280	0.280	0.280	0.280	0.266	19,600
2026-04-23	0.265	0.265	0.265	0.265	0.252	11,000

← NewerPage 2 of 2 · 112 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.