Pasdec Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	2,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	25,000
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	135,000
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-	136,500
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	230,500
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	9,000
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	11.54%	3,000
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	1,000
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	3,000
Mar 12, 2026	0.26	0.29	0.26	0.29	0.29	-	23,000
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	61,900
Mar 9, 2026	0.26	0.29	0.23	0.29	0.29	-1.72%	63,000
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	6,000
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	11,000
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	7.55%	11,000
Mar 2, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	4,100
Feb 27, 2026	0.29	0.29	0.26	0.29	0.29	9.43%	21,200
Feb 26, 2026	0.29	0.29	0.27	0.27	0.27	1.92%	12,100
Feb 25, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	1,200
Feb 24, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,100