Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.300	0.305	0.300	0.300	0.263	19,700
2024-07-31	0.300	0.305	0.295	0.295	0.259	57,000
2024-07-30	0.295	0.295	0.295	0.295	0.259	600
2024-07-29	0.300	0.300	0.295	0.295	0.259	124,000
2024-07-26	0.300	0.305	0.295	0.295	0.259	500,100
2024-07-25	0.300	0.315	0.300	0.315	0.276	3,000
2024-07-22	0.305	0.320	0.300	0.320	0.280	37,000
2024-07-18	0.305	0.305	0.305	0.305	0.267	1,900
2024-07-17	0.300	0.315	0.300	0.310	0.272	19,200
2024-07-12	0.300	0.310	0.300	0.310	0.272	111,100
2024-07-11	0.310	0.310	0.300	0.300	0.263	2,200
2024-07-09	0.310	0.310	0.300	0.305	0.267	233,300
2024-07-05	0.310	0.310	0.305	0.305	0.267	10,000
2024-07-03	0.300	0.300	0.300	0.300	0.263	9,800
2024-07-02	0.300	0.300	0.300	0.300	0.263	6,000
2024-07-01	0.305	0.305	0.300	0.300	0.263	12,000
2024-06-28	0.305	0.310	0.305	0.310	0.272	3,000
2024-06-27	0.300	0.300	0.300	0.300	0.263	48,000
2024-06-26	0.305	0.305	0.305	0.305	0.267	6,000
2024-06-25	0.300	0.310	0.300	0.310	0.272	10,100
2024-06-24	0.315	0.315	0.305	0.305	0.267	16,100
2024-06-21	0.310	0.315	0.310	0.315	0.276	60,100
2024-06-20	0.315	0.315	0.305	0.315	0.276	29,400
2024-06-19	0.310	0.315	0.305	0.310	0.272	114,700
2024-06-18	0.310	0.310	0.305	0.305	0.267	51,300
2024-06-14	0.305	0.310	0.305	0.310	0.272	42,100
2024-06-13	0.310	0.310	0.305	0.305	0.267	23,600
2024-06-12	0.305	0.310	0.305	0.310	0.272	34,300
2024-06-11	0.310	0.310	0.305	0.305	0.267	193,200
2024-06-10	0.305	0.305	0.300	0.305	0.267	48,400
2024-06-07	0.300	0.305	0.300	0.305	0.267	119,400
2024-06-06	0.295	0.300	0.295	0.300	0.263	83,500
2024-06-05	0.300	0.310	0.295	0.295	0.259	186,300
2024-06-04	0.315	0.315	0.305	0.305	0.267	3,100
2024-05-31	0.300	0.310	0.300	0.300	0.263	22,600
2024-05-30	0.300	0.315	0.300	0.305	0.267	188,500
2024-05-29	0.300	0.315	0.300	0.315	0.276	15,600
2024-05-28	0.310	0.330	0.305	0.310	0.272	244,800
2024-05-27	0.305	0.330	0.305	0.310	0.272	3,600
2024-05-24	0.300	0.350	0.300	0.330	0.289	1,074,600
2024-05-23	0.300	0.305	0.300	0.300	0.263	181,000
2024-05-21	0.305	0.305	0.300	0.305	0.267	314,200
2024-05-20	0.300	0.305	0.300	0.305	0.267	81,800
2024-05-17	0.305	0.310	0.300	0.310	0.272	61,000
2024-05-14	0.310	0.310	0.310	0.310	0.272	2,000
2024-05-13	0.300	0.300	0.295	0.295	0.259	46,000
2024-05-10	0.310	0.310	0.295	0.295	0.259	41,000
2024-05-09	0.305	0.315	0.295	0.295	0.259	164,000
2024-05-08	0.300	0.300	0.295	0.300	0.263	29,900
2024-05-07	0.300	0.310	0.280	0.295	0.259	103,400
2024-05-06	0.300	0.315	0.300	0.300	0.263	19,000
2024-05-03	0.300	0.305	0.300	0.305	0.267	55,700
2024-05-02	0.310	0.315	0.305	0.305	0.267	41,000
2024-04-30	0.310	0.315	0.310	0.315	0.276	73,000
2024-04-29	0.295	0.315	0.295	0.315	0.276	38,000
2024-04-26	0.295	0.295	0.295	0.295	0.259	7,000
2024-04-25	0.300	0.300	0.295	0.295	0.259	15,100
2024-04-24	0.300	0.300	0.295	0.300	0.263	22,000
2024-04-23	0.300	0.300	0.300	0.300	0.263	30,000
2024-04-18	0.310	0.315	0.310	0.315	0.276	4,000

← NewerPage 8 of 17 · 999 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.