Pasdec Holdings Berhad (KLSE:PASDEC)
Malaysia · Delayed Price · Currency is MYR 0.2850
0.00 (0.00%)
At close: Jan 20, 2026
Pasdec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 18,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 7,000 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 7,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 1,000 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Jan 6, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 37,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 100,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 19,800 |
| Dec 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 1,000 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 8,800 |
| Dec 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 3,000 |
| Dec 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 5,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 19,100 |
| Dec 8, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -6.90% | 101,300 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 41,600 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,000 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 19,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 5,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 54,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,000 |
| Nov 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 61,200 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 9,600 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 102,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 9,000 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 2,000 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 55,900 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 31,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 4,200 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 27,000 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 34,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 3,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,200 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 69,500 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 27,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,900 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 28,500 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 59,800 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,000 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 7,700 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,300 |