Bursa Malaysia · 6912 · stock

Pasdec Holdings Berhad (6912) stock price history

Every Bursa Malaysia trading session of Pasdec Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6912 data, free keyYear by year table

6912 adjusted close, 2000 to 2026

6912Pasdec Holdings Berhad
MYR 0.2850+3.4% over one year
20052010201520202025
MYR 1.17
All time high, 2000
MYR 0.3050
52 week high, MYR 0.2185 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6912 key facts

  • Pasdec Holdings Berhad (6912) closed at MYR 0.2850 on Sep 28, 2026 on Bursa Malaysia.
  • 6912's all time high close is MYR 1.17, set on Feb 23, 2000; its all time low close is MYR 0.1402 on Mar 19, 2020.
  • 6912's 52 week range is MYR 0.2185 to MYR 0.3050.
  • 6912 returned +3.4% over the year to Sep 28, 2026 and -1.4% over five years.
  • Over ten years 6912 returned -34%, -4.1% a year compounded.
  • 6912's deepest drawdown was -88.0% from Feb 23, 2000 to Mar 19, 2020.
  • DataCedar holds 6,679 daily sessions of 6912 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6912 price chart, 2000 to 2026

6912 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1402MYR 0.3984MYR 0.6566MYR 0.9148200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6912 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months0.0%
6 months+5.3%
Year to date+3.4%
1 year+3.4%
3 years-4.3%
5 years-1.4%
10 years-34.3%
Since Jan 3, 2000-67.9%
Compound annual growth, 26.7 years-4.2%

6912 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.17 on Feb 23, 2000
All time low close
MYR 0.1402 on Mar 19, 2020
52 week high
MYR 0.3050 on Aug 6, 2026
52 week low
MYR 0.2185 on Mar 9, 2026
Deepest drawdown
-88.0% from Feb 23, 2000 to Mar 19, 2020, not yet recovered
Best single session
+47.5% on May 5, 2008
Worst single session
-29.7% on May 6, 2008
Volatility, 1 year annualised
52.2%
Sessions closing higher, 1 year
25%
Best calendar year
2016, +73%
Worst calendar year
2008, -51%

6912 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2755MYR 0.3050MYR 0.2185MYR 0.2850+3.4%4.3M184
2025MYR 0.2541MYR 0.2993MYR 0.1906MYR 0.2755+8.4%6.1M244
2024MYR 0.2716MYR 0.3176MYR 0.2278MYR 0.2541-7.9%11.4M247
2023MYR 0.2891MYR 0.3329MYR 0.2015MYR 0.2760-12.5%21.7M244
2022MYR 0.2935MYR 0.3461MYR 0.1752MYR 0.3154+2.9%17.4M243
2021MYR 0.2278MYR 0.3811MYR 0.2190MYR 0.3066+40.0%85.3M245
2020MYR 0.2979MYR 0.3066MYR 0.1314MYR 0.2190-27.5%39.5M247
2019MYR 0.2891MYR 0.4030MYR 0.2453MYR 0.3023-4.2%20M246
2018MYR 0.4840MYR 0.5507MYR 0.2628MYR 0.3154-34.8%96.3M244
2017MYR 0.4464MYR 0.5799MYR 0.4089MYR 0.4840+8.4%50.2M252
2016MYR 0.2587MYR 0.4881MYR 0.2336MYR 0.4464+72.6%80.2M250
2015MYR 0.3254MYR 0.4840MYR 0.2420MYR 0.2587-19.5%30.8M246
2014MYR 0.3335MYR 0.7384MYR 0.2920MYR 0.3212-1.3%348.3M247
2013MYR 0.2382MYR 0.3851MYR 0.1866MYR 0.3255+34.4%42.6M246
2012MYR 0.3176MYR 0.3692MYR 0.2144MYR 0.2422-23.7%15.9M245
2011MYR 0.3196MYR 0.3918MYR 0.2461MYR 0.3176-0.6%13.7M244
2010MYR 0.3043MYR 0.4375MYR 0.2168MYR 0.3196+16.7%24M249
2009MYR 0.2092MYR 0.3614MYR 0.1750MYR 0.2739+38.5%29.6M248
2008MYR 0.4031MYR 0.4246MYR 0.1750MYR 0.1978-50.9%7.8M248
2007MYR 0.2792MYR 0.6246MYR 0.2547MYR 0.4031+44.4%53.3M249
2006MYR 0.1919MYR 0.2861MYR 0.1919MYR 0.2792+45.5%7.5M259
2005MYR 0.2896MYR 0.3350MYR 0.1745MYR 0.1919-33.7%3.1M247
2004MYR 0.4048MYR 0.4990MYR 0.2722MYR 0.2896-28.4%9.7M262
2003MYR 0.3490MYR 0.5060MYR 0.3141MYR 0.4048+16.0%19.7M261
2002MYR 0.2738MYR 0.5347MYR 0.2448MYR 0.3490+27.5%38.7M261
2001MYR 0.3157MYR 0.3801MYR 0.2190MYR 0.2738-13.3%29.4M261
2000MYR 0.8568MYR 1.22MYR 0.3092MYR 0.3157n/a58.7M260

6912 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2850-3.4%
August 2026MYR 0.2950+5.3%
July 2026MYR 0.2802-1.7%
June 2026MYR 0.28500.0%
May 2026MYR 0.2850+1.7%
April 2026MYR 0.2802+3.5%
March 2026MYR 0.2707-1.7%
February 2026MYR 0.2755+1.8%
January 2026MYR 0.2707-1.7%
December 2025MYR 0.2755+3.6%
November 2025MYR 0.2660-3.4%
October 2025MYR 0.2755-4.9%

About the 6912 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6912/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6815 Eupe Corporation Berhad
  • 6874 JAG Capital Berhad
  • 6888 Axiata Group Berhad
  • 6904 Subur Tiasa Holdings Berhad
  • 6939 Fiamma Holdings Berhad
  • 6947 Celcomdigi Berhad
  • 6963 V.S. Industry Berhad
  • 6971 Kobay Technology Bhd.

Common questions

6912 share price history

Start with any symbol.

Start free