WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.550	0.550	0.550	0.550	0.550	0
2026-04-30	0.550	0.550	0.550	0.550	0.550	0
2026-04-29	0.555	0.555	0.550	0.550	0.550	41,600
2026-04-28	0.545	0.555	0.545	0.555	0.555	27,000
2026-04-27	0.545	0.550	0.545	0.550	0.550	44,600
2026-04-24	0.530	0.545	0.530	0.545	0.545	96,000
2026-04-23	0.530	0.530	0.530	0.530	0.530	29,700
2026-04-22	0.530	0.530	0.530	0.530	0.530	34,600
2026-04-21	0.535	0.535	0.530	0.530	0.530	45,000
2026-04-20	0.540	0.545	0.540	0.545	0.545	45,000
2026-04-17	0.535	0.540	0.535	0.540	0.540	53,700
2026-04-16	0.535	0.540	0.530	0.540	0.540	37,000
2026-04-15	0.530	0.535	0.530	0.535	0.535	313,600
2026-04-14	0.520	0.530	0.520	0.530	0.530	80,200
2026-04-13	0.515	0.525	0.515	0.525	0.525	29,600
2026-04-10	0.520	0.520	0.520	0.520	0.520	0
2026-04-09	0.520	0.520	0.520	0.520	0.520	0
2026-04-08	0.520	0.520	0.520	0.520	0.520	0
2026-04-07	0.520	0.520	0.520	0.520	0.520	0
2026-04-06	0.495	0.520	0.495	0.520	0.520	140,000
2026-04-03	0.515	0.515	0.510	0.515	0.515	50,200
2026-04-02	0.525	0.525	0.520	0.525	0.525	43,900
2026-04-01	0.525	0.525	0.515	0.525	0.525	20,100
2026-03-31	0.510	0.530	0.510	0.525	0.525	238,900
2026-03-30	0.515	0.525	0.515	0.525	0.525	61,000
2026-03-27	0.525	0.525	0.525	0.525	0.525	25,000
2026-03-26	0.520	0.525	0.520	0.525	0.525	65,000
2026-03-25	0.515	0.515	0.515	0.515	0.515	44,000
2026-03-24	0.525	0.535	0.495	0.535	0.535	95,300
2026-03-20	0.530	0.530	0.530	0.530	0.530	0
2026-03-19	0.530	0.530	0.530	0.530	0.530	100
2026-03-18	0.525	0.530	0.520	0.530	0.530	191,500
2026-03-17	0.525	0.525	0.525	0.525	0.525	28,500
2026-03-16	0.525	0.525	0.525	0.525	0.525	10,000
2026-03-13	0.525	0.525	0.525	0.525	0.525	16,400
2026-03-12	0.525	0.525	0.525	0.525	0.525	500
2026-03-11	0.510	0.525	0.510	0.525	0.525	28,400
2026-03-10	0.505	0.505	0.505	0.505	0.505	200
2026-03-09	0.515	0.520	0.495	0.500	0.500	261,300
2026-03-06	0.525	0.530	0.515	0.515	0.515	125,000
2026-03-05	0.530	0.530	0.525	0.525	0.525	50,000
2026-03-04	0.535	0.535	0.530	0.530	0.530	375,500
2026-03-03	0.535	0.535	0.530	0.530	0.530	135,300
2026-03-02	0.530	0.535	0.530	0.535	0.535	747,200
2026-02-27	0.550	0.550	0.535	0.540	0.540	745,500
2026-02-26	0.555	0.555	0.550	0.550	0.550	114,500
2026-02-25	0.550	0.555	0.550	0.555	0.555	116,000
2026-02-24	0.560	0.560	0.555	0.555	0.555	53,000
2026-02-23	0.560	0.565	0.560	0.565	0.565	504,300
2026-02-20	0.560	0.565	0.560	0.565	0.565	143,400
2026-02-19	0.565	0.565	0.565	0.565	0.565	119,200
2026-02-16	0.565	0.565	0.565	0.565	0.565	30,000
2026-02-13	0.565	0.565	0.565	0.565	0.565	210,000
2026-02-12	0.555	0.555	0.555	0.555	0.555	17,500
2026-02-11	0.565	0.565	0.565	0.565	0.565	325,500
2026-02-10	0.565	0.565	0.565	0.565	0.565	399,900
2026-02-09	0.560	0.565	0.560	0.565	0.565	356,800
2026-02-06	0.560	0.565	0.560	0.565	0.565	106,000
2026-02-05	0.565	0.565	0.555	0.565	0.565	355,100
2026-02-04	0.560	0.565	0.560	0.565	0.565	44,800

← NewerPage 3 of 5 · 255 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.