Pasdec Holdings Berhad (KLSE:PASDEC)
Malaysia · Delayed Price · Currency is MYR 0.2950
+0.0200 (7.27%)
At close: Aug 21, 2026
Pasdec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 82,600 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 65,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 128,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 700 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 6,400 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 4,600 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 32,300 |
| Jul 1, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 38,300 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 9,600 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 3,500 |
| Jun 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 22,000 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 20,000 |
| Jun 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 3.39% | 20,000 |
| Jun 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.72% | 162,900 |
| Jun 18, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.28 | -3.33% | 28,000 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 12,000 |
| Jun 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 2,000 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 2,000 |
| Jun 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | -1.67% | 167,900 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 5,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 400 |
| May 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 100,000 |
| May 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.29 | 3.39% | 36,800 |