Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	0.310	0.315	0.310	0.315	0.276	4,000
2024-04-17	0.305	0.310	0.300	0.300	0.263	42,000
2024-04-16	0.305	0.305	0.305	0.305	0.267	12,000
2024-04-15	0.300	0.315	0.300	0.300	0.263	12,700
2024-04-12	0.300	0.310	0.300	0.300	0.263	105,100
2024-04-08	0.305	0.315	0.305	0.315	0.276	14,400
2024-04-05	0.305	0.310	0.300	0.300	0.263	71,200
2024-04-04	0.300	0.305	0.300	0.305	0.267	5,000
2024-04-03	0.300	0.300	0.300	0.300	0.263	4,000
2024-04-02	0.300	0.300	0.300	0.300	0.263	4,000
2024-03-29	0.295	0.295	0.295	0.295	0.259	1,000
2024-03-27	0.300	0.300	0.300	0.300	0.263	23,000
2024-03-26	0.295	0.300	0.295	0.300	0.263	41,100
2024-03-25	0.300	0.305	0.295	0.295	0.259	35,000
2024-03-22	0.300	0.305	0.295	0.295	0.259	30,100
2024-03-21	0.300	0.300	0.300	0.300	0.263	56,000
2024-03-20	0.295	0.305	0.290	0.295	0.259	518,100
2024-03-15	0.315	0.325	0.315	0.325	0.285	7,000
2024-03-13	0.295	0.295	0.295	0.295	0.259	2,000
2024-03-12	0.320	0.320	0.320	0.320	0.280	10,000
2024-03-11	0.315	0.320	0.315	0.320	0.280	2,000
2024-03-08	0.295	0.295	0.295	0.295	0.259	1,000
2024-03-07	0.315	0.325	0.315	0.325	0.285	7,000
2024-03-06	0.310	0.320	0.310	0.320	0.280	16,000
2024-03-05	0.295	0.315	0.295	0.315	0.276	5,000
2024-03-01	0.305	0.310	0.305	0.310	0.272	2,000
2024-02-29	0.300	0.320	0.295	0.295	0.259	11,000
2024-02-27	0.305	0.305	0.305	0.305	0.267	49,000
2024-02-26	0.300	0.300	0.300	0.300	0.263	139,000
2024-02-23	0.315	0.320	0.315	0.320	0.280	2,200
2024-02-21	0.300	0.320	0.295	0.295	0.259	35,000
2024-02-20	0.310	0.320	0.310	0.320	0.280	5,500
2024-02-19	0.290	0.295	0.290	0.295	0.259	5,900
2024-02-15	0.305	0.305	0.305	0.305	0.267	5,000
2024-02-13	0.320	0.325	0.310	0.325	0.285	8,000
2024-02-09	0.320	0.325	0.295	0.295	0.259	4,000
2024-02-08	0.290	0.320	0.290	0.320	0.280	1,100
2024-02-07	0.295	0.295	0.290	0.290	0.254	2,000
2024-02-06	0.320	0.325	0.320	0.325	0.285	5,000
2024-02-05	0.305	0.305	0.305	0.305	0.267	2,000
2024-02-02	0.320	0.325	0.300	0.300	0.263	24,000
2024-01-30	0.300	0.325	0.300	0.300	0.263	37,300
2024-01-29	0.300	0.300	0.290	0.290	0.254	14,000
2024-01-26	0.310	0.310	0.300	0.300	0.263	12,500
2024-01-23	0.330	0.330	0.330	0.330	0.289	2,000
2024-01-22	0.300	0.300	0.300	0.300	0.263	30,000
2024-01-19	0.330	0.330	0.300	0.300	0.263	132,000
2024-01-18	0.320	0.330	0.320	0.320	0.280	221,100
2024-01-17	0.330	0.335	0.320	0.335	0.294	114,600
2024-01-16	0.325	0.325	0.325	0.325	0.285	110,500
2024-01-15	0.325	0.325	0.325	0.325	0.285	27,000
2024-01-09	0.335	0.335	0.320	0.335	0.294	114,100
2024-01-08	0.330	0.330	0.330	0.330	0.289	11,000
2024-01-05	0.330	0.330	0.330	0.330	0.289	2,000
2024-01-04	0.320	0.330	0.320	0.330	0.289	55,400
2024-01-03	0.320	0.335	0.320	0.335	0.294	54,200
2024-01-02	0.310	0.320	0.300	0.320	0.280	32,000
2023-12-29	0.315	0.315	0.315	0.315	0.276	7,000
2023-12-28	0.315	0.315	0.315	0.315	0.276	20,000
2023-12-27	0.315	0.315	0.315	0.315	0.276	4,400

← NewerPage 9 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.