WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.555	0.555	0.555	0.555	0.555	0
2026-07-23	0.545	0.555	0.545	0.555	0.555	11,000
2026-07-22	0.550	0.550	0.550	0.550	0.550	99,200
2026-07-21	0.555	0.560	0.550	0.550	0.550	175,400
2026-07-20	0.555	0.560	0.550	0.560	0.560	220,000
2026-07-17	0.550	0.560	0.550	0.560	0.560	31,000
2026-07-16	0.550	0.560	0.545	0.560	0.560	440,600
2026-07-15	0.550	0.560	0.550	0.560	0.560	618,000
2026-07-14	0.555	0.560	0.550	0.560	0.560	101,800
2026-07-13	0.555	0.560	0.555	0.560	0.560	238,500
2026-07-10	0.555	0.560	0.550	0.560	0.560	71,600
2026-07-09	0.555	0.560	0.555	0.560	0.560	18,800
2026-07-08	0.560	0.560	0.560	0.560	0.560	0
2026-07-07	0.555	0.560	0.555	0.560	0.560	230,900
2026-07-06	0.555	0.560	0.550	0.560	0.560	175,200
2026-07-03	0.550	0.560	0.550	0.560	0.560	36,000
2026-07-02	0.555	0.560	0.550	0.560	0.560	55,000
2026-07-01	0.555	0.565	0.555	0.565	0.565	92,000
2026-06-30	0.555	0.565	0.555	0.565	0.565	158,900
2026-06-29	0.555	0.565	0.555	0.565	0.565	50,500
2026-06-26	0.560	0.565	0.560	0.565	0.565	13,700
2026-06-25	0.555	0.565	0.550	0.565	0.565	220,700
2026-06-24	0.560	0.565	0.560	0.565	0.565	5,000
2026-06-23	0.555	0.565	0.555	0.565	0.565	107,500
2026-06-22	0.555	0.565	0.555	0.565	0.565	84,900
2026-06-19	0.560	0.565	0.555	0.565	0.565	132,000
2026-06-18	0.570	0.570	0.570	0.570	0.570	0
2026-06-17	0.570	0.570	0.570	0.570	0.570	0
2026-06-16	0.555	0.570	0.555	0.570	0.570	100,100
2026-06-15	0.570	0.570	0.560	0.570	0.570	27,000
2026-06-12	0.565	0.570	0.560	0.570	0.570	25,500
2026-06-11	0.555	0.565	0.555	0.565	0.565	10,000
2026-06-10	0.555	0.565	0.555	0.565	0.565	14,000
2026-06-09	0.565	0.565	0.555	0.565	0.565	97,500
2026-06-08	0.570	0.570	0.560	0.570	0.570	36,900
2026-06-05	0.560	0.575	0.555	0.575	0.575	240,800
2026-06-04	0.550	0.565	0.550	0.565	0.565	169,100
2026-06-03	0.555	0.565	0.555	0.565	0.565	75,000
2026-06-02	0.565	0.565	0.565	0.565	0.565	0
2026-06-01	0.565	0.565	0.565	0.565	0.565	0
2026-05-29	0.555	0.565	0.550	0.565	0.565	123,800
2026-05-28	0.560	0.565	0.560	0.565	0.565	93,900
2026-05-27	0.565	0.565	0.565	0.565	0.565	0
2026-05-26	0.565	0.565	0.560	0.565	0.565	129,200
2026-05-25	0.550	0.565	0.550	0.565	0.565	95,200
2026-05-22	0.560	0.565	0.555	0.565	0.565	113,000
2026-05-21	0.560	0.565	0.545	0.565	0.565	78,000
2026-05-20	0.550	0.565	0.550	0.565	0.565	178,400
2026-05-19	0.555	0.560	0.555	0.560	0.560	232,000
2026-05-18	0.555	0.560	0.555	0.560	0.560	190,700
2026-05-15	0.550	0.560	0.550	0.560	0.560	213,100
2026-05-14	0.555	0.555	0.550	0.555	0.555	175,700
2026-05-13	0.540	0.555	0.540	0.555	0.555	316,000
2026-05-12	0.540	0.540	0.540	0.540	0.540	200
2026-05-11	0.530	0.550	0.530	0.550	0.550	66,900
2026-05-08	0.520	0.535	0.520	0.535	0.535	201,500
2026-05-07	0.530	0.535	0.525	0.525	0.525	210,800
2026-05-06	0.545	0.545	0.535	0.540	0.540	248,100
2026-05-05	0.550	0.550	0.545	0.550	0.550	74,000
2026-05-04	0.550	0.550	0.550	0.550	0.550	41,300

← NewerPage 2 of 8 · 460 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.