Pasdec Holdings Berhad (KLSE:PASDEC)
Malaysia · Delayed Price · Currency is MYR 0.2900
-0.0050 (-1.69%)
At close: Jul 14, 2026
Pasdec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 74,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 91,400 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 82,600 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 65,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 128,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 700 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 6,400 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 4,600 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 32,300 |
| Jul 1, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 38,300 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,600 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,500 |
| Jun 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 22,000 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 20,000 |
| Jun 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 20,000 |
| Jun 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 162,900 |
| Jun 18, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 28,000 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 12,000 |
| Jun 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,000 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,000 |
| Jun 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 167,900 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 5,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 400 |
| May 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 100,000 |
| May 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 36,800 |
| May 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 9,200 |
| May 25, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,000 |
| May 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,000 |
| May 21, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 77,000 |
| May 20, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 28,900 |
| May 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| May 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08% | 2,000 |
| May 15, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 84,900 |
| May 14, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 106,000 |
| May 13, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 54,000 |
| May 12, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 8,000 |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 8,500 |
| May 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,000 |
| May 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 85,000 |
| May 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 11,400 |
| Apr 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 49,400 |
| Apr 29, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 401,400 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 18,400 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 33,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 19,600 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 2,000 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 2,000 |
| Apr 14, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 27,500 |
| Apr 13, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 45,000 |