WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.550	0.560	0.550	0.560	0.560	69,300
2026-01-30	0.560	0.565	0.555	0.560	0.560	201,200
2026-01-29	0.550	0.560	0.550	0.560	0.560	176,600
2026-01-28	0.555	0.555	0.550	0.555	0.555	250,200
2026-01-27	0.555	0.560	0.555	0.555	0.555	68,000
2026-01-26	0.550	0.560	0.550	0.560	0.560	66,700
2026-01-23	0.550	0.555	0.550	0.555	0.555	47,300
2026-01-22	0.555	0.555	0.555	0.555	0.555	69,300
2026-01-21	0.555	0.555	0.555	0.555	0.555	96,500
2026-01-20	0.560	0.560	0.555	0.555	0.555	166,000
2026-01-19	0.575	0.575	0.575	0.575	0.575	186,100
2026-01-16	0.575	0.580	0.570	0.575	0.575	222,500
2026-01-15	0.565	0.580	0.550	0.580	0.580	1,241,600
2026-01-14	0.570	0.570	0.570	0.570	0.570	18,500
2026-01-13	0.565	0.570	0.565	0.570	0.570	208,200
2026-01-12	0.565	0.570	0.565	0.570	0.570	147,400
2026-01-09	0.570	0.575	0.565	0.570	0.570	312,700
2026-01-08	0.545	0.570	0.545	0.565	0.565	352,300
2026-01-07	0.555	0.560	0.550	0.560	0.560	136,300
2026-01-06	0.555	0.555	0.550	0.555	0.555	89,900
2026-01-05	0.555	0.555	0.545	0.555	0.555	482,100
2026-01-02	0.555	0.555	0.550	0.555	0.555	213,500
2026-01-01	0.560	0.560	0.560	0.560	0.560	0
2025-12-31	0.555	0.560	0.550	0.560	0.560	440,700
2025-12-30	0.545	0.555	0.545	0.555	0.555	709,500
2025-12-29	0.550	0.550	0.545	0.545	0.545	65,800
2025-12-26	0.540	0.550	0.540	0.550	0.550	635,100
2025-12-25	0.540	0.540	0.540	0.540	0.540	0
2025-12-24	0.530	0.540	0.530	0.540	0.540	269,600
2025-12-23	0.530	0.540	0.525	0.530	0.530	165,600
2025-12-22	0.520	0.530	0.520	0.530	0.530	171,100
2025-12-19	0.495	0.525	0.495	0.525	0.525	746,700
2025-12-18	0.495	0.500	0.495	0.500	0.500	107,000
2025-12-17	0.500	0.500	0.500	0.500	0.500	119,300
2025-12-16	0.500	0.500	0.495	0.495	0.495	389,800
2025-12-15	0.500	0.500	0.495	0.495	0.495	271,900
2025-12-12	0.500	0.500	0.500	0.500	0.500	13,100
2025-12-11	0.500	0.500	0.495	0.495	0.495	15,000
2025-12-10	0.500	0.505	0.500	0.500	0.500	39,400
2025-12-09	0.500	0.500	0.495	0.495	0.495	53,800
2025-12-08	0.495	0.500	0.495	0.495	0.495	20,600
2025-12-05	0.500	0.500	0.500	0.500	0.500	155,700
2025-12-04	0.510	0.510	0.510	0.510	0.510	14,700
2025-12-03	0.495	0.510	0.495	0.510	0.510	104,100
2025-12-02	0.500	0.505	0.495	0.495	0.495	327,900
2025-12-01	0.500	0.500	0.500	0.500	0.500	42,500
2025-11-28	0.510	0.510	0.500	0.505	0.505	238,000
2025-11-27	0.515	0.515	0.515	0.515	0.515	0
2025-11-26	0.530	0.530	0.515	0.515	0.515	87,800
2025-11-25	0.515	0.530	0.515	0.530	0.530	160,700
2025-11-24	0.515	0.520	0.505	0.515	0.515	215,200
2025-11-21	0.520	0.540	0.510	0.515	0.515	114,400
2025-11-20	0.525	0.525	0.520	0.520	0.520	10,600
2025-11-19	0.530	0.530	0.520	0.525	0.525	134,000
2025-11-18	0.525	0.535	0.525	0.530	0.530	222,900
2025-11-17	0.505	0.520	0.505	0.520	0.520	240,100
2025-11-14	0.505	0.505	0.500	0.500	0.500	43,700
2025-11-13	0.500	0.500	0.500	0.500	0.500	114,200
2025-11-12	0.500	0.500	0.500	0.500	0.500	165,000
2025-11-11	0.500	0.500	0.495	0.500	0.500	101,000

← NewerPage 4 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.