Pasdec Holdings Berhad (KLSE:PASDEC)
Malaysia · Delayed Price · Currency is MYR 0.2900
+0.0050 (1.75%)
At close: Oct 9, 2026
Pasdec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 3,400 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 1,000 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,300 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 22,900 |
| Oct 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 3,100 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 4,000 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 3,000 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 2,000 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 8,000 |
| Sep 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,000 |
| Sep 24, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 4,000 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 3,500 |
| Sep 22, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 11,500 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 10,500 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 41,600 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 2,000 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,000 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 3,000 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,000 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 2,000 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 8,000 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,000 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,000 |
| Aug 21, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 3,000 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 1,000 |
| Aug 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,000 |
| Aug 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,000 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 16,000 |
| Aug 12, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 5,400 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Aug 10, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 22,600 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -13.11% | 7,500 |
| Aug 6, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 5,000 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 500 |
| Aug 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 1,300 |
| Aug 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 3.39% | 32,000 |
| Jul 31, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | 1.72% | 54,700 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 12,900 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 1,000 |
| Jul 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 51,000 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 83,000 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 30,000 |
| Jul 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | 3.51% | 55,900 |
| Jul 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -1.72% | 29,000 |
| Jul 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 23,100 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.72% | 12,400 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 282,000 |
| Jul 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | 1.72% | 14,900 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 74,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | -1.67% | 91,400 |