WINSTAR CAPITAL BERHAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.625	0.635	0.625	0.635	0.635	54,200
2026-10-15	0.635	0.640	0.630	0.640	0.640	165,900
2026-10-14	0.630	0.640	0.630	0.640	0.640	1,564,500
2026-10-13	0.625	0.640	0.625	0.640	0.640	882,800
2026-10-12	0.635	0.640	0.635	0.640	0.640	2,000
2026-10-09	0.630	0.640	0.625	0.640	0.640	95,100
2026-10-08	0.630	0.640	0.630	0.640	0.640	12,500
2026-10-07	0.635	0.640	0.630	0.640	0.640	50,300
2026-10-06	0.645	0.645	0.645	0.645	0.645	0
2026-10-05	0.645	0.645	0.630	0.645	0.645	124,900
2026-10-02	0.640	0.645	0.630	0.645	0.645	2,403,500
2026-10-01	0.645	0.645	0.645	0.645	0.645	7,100
2026-09-30	0.645	0.645	0.630	0.645	0.645	11,000
2026-09-29	0.635	0.645	0.635	0.645	0.645	865,200
2026-09-28	0.635	0.645	0.635	0.645	0.645	59,300
2026-09-25	0.645	0.650	0.640	0.645	0.645	20,500
2026-09-24	0.645	0.645	0.630	0.640	0.640	1,410,300
2026-09-23	0.655	0.655	0.645	0.645	0.645	1,614,800
2026-09-22	0.655	0.660	0.650	0.655	0.655	605,700
2026-09-21	0.655	0.655	0.645	0.655	0.655	163,000
2026-09-18	0.650	0.660	0.650	0.660	0.660	1,569,800
2026-09-17	0.660	0.665	0.645	0.665	0.665	243,500
2026-09-16	0.665	0.665	0.665	0.665	0.665	0
2026-09-15	0.660	0.665	0.655	0.665	0.665	1,969,700
2026-09-14	0.655	0.660	0.650	0.660	0.660	1,200,700
2026-09-11	0.660	0.665	0.660	0.665	0.665	2,291,000
2026-09-10	0.670	0.670	0.650	0.665	0.665	756,500
2026-09-09	0.680	0.685	0.665	0.665	0.665	1,597,600
2026-09-08	0.685	0.685	0.670	0.680	0.680	1,653,300
2026-09-07	0.685	0.690	0.680	0.685	0.685	1,886,100
2026-09-04	0.670	0.680	0.665	0.680	0.680	2,237,400
2026-09-03	0.670	0.675	0.670	0.670	0.670	1,843,200
2026-09-02	0.660	0.670	0.650	0.670	0.670	2,390,600
2026-09-01	0.670	0.670	0.655	0.665	0.665	669,500
2026-08-31	0.670	0.670	0.670	0.670	0.670	0
2026-08-28	0.655	0.670	0.635	0.670	0.670	3,394,000
2026-08-27	0.665	0.670	0.650	0.665	0.665	1,521,600
2026-08-26	0.655	0.675	0.655	0.670	0.670	2,464,200
2026-08-25	0.660	0.660	0.660	0.660	0.660	0
2026-08-24	0.650	0.660	0.645	0.660	0.660	2,053,700
2026-08-21	0.615	0.645	0.615	0.645	0.645	4,049,300
2026-08-20	0.600	0.610	0.600	0.610	0.610	1,437,200
2026-08-19	0.575	0.600	0.575	0.600	0.600	2,398,600
2026-08-18	0.565	0.575	0.565	0.575	0.575	433,600
2026-08-17	0.555	0.570	0.555	0.570	0.570	740,500
2026-08-14	0.560	0.560	0.550	0.550	0.550	399,100
2026-08-13	0.555	0.560	0.555	0.555	0.555	169,000
2026-08-12	0.545	0.560	0.545	0.555	0.555	231,500
2026-08-11	0.550	0.550	0.550	0.550	0.550	1,000
2026-08-10	0.550	0.550	0.545	0.550	0.550	34,000
2026-08-07	0.550	0.555	0.550	0.555	0.555	196,500
2026-08-06	0.550	0.550	0.540	0.550	0.550	259,000
2026-08-05	0.555	0.560	0.550	0.555	0.555	181,800
2026-08-04	0.555	0.555	0.545	0.555	0.555	28,600
2026-08-03	0.545	0.560	0.545	0.560	0.560	73,400
2026-07-31	0.545	0.555	0.545	0.555	0.555	38,800
2026-07-30	0.550	0.555	0.545	0.555	0.555	27,500
2026-07-29	0.550	0.550	0.550	0.550	0.550	25,000
2026-07-28	0.550	0.555	0.550	0.555	0.555	18,700
2026-07-27	0.555	0.555	0.555	0.555	0.555	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.