WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.500	0.500	0.500	0.500	0.500	58,800
2025-11-07	0.500	0.500	0.495	0.495	0.495	49,500
2025-11-06	0.500	0.500	0.495	0.495	0.495	94,900
2025-11-05	0.495	0.500	0.495	0.500	0.500	205,000
2025-11-04	0.505	0.505	0.495	0.495	0.495	325,700
2025-11-03	0.505	0.510	0.505	0.505	0.505	47,100
2025-10-31	0.500	0.510	0.500	0.505	0.505	192,400
2025-10-30	0.505	0.505	0.500	0.505	0.505	71,100
2025-10-29	0.500	0.510	0.500	0.510	0.510	145,200
2025-10-28	0.500	0.500	0.495	0.500	0.500	86,200
2025-10-27	0.500	0.500	0.500	0.500	0.500	47,000
2025-10-24	0.500	0.500	0.500	0.500	0.500	150,900
2025-10-23	0.515	0.515	0.500	0.500	0.500	482,700
2025-10-22	0.515	0.515	0.515	0.515	0.515	118,200
2025-10-21	0.510	0.520	0.505	0.515	0.515	447,700
2025-10-17	0.505	0.510	0.500	0.510	0.510	78,800
2025-10-16	0.505	0.510	0.500	0.505	0.505	588,700
2025-10-15	0.510	0.510	0.505	0.510	0.510	52,000
2025-10-14	0.520	0.520	0.505	0.515	0.515	180,900
2025-10-13	0.510	0.520	0.505	0.520	0.520	301,000
2025-10-10	0.510	0.520	0.510	0.520	0.520	62,300
2025-10-09	0.520	0.525	0.510	0.510	0.510	389,700
2025-10-08	0.520	0.520	0.515	0.520	0.520	105,600
2025-10-07	0.525	0.525	0.520	0.520	0.520	202,800
2025-10-06	0.545	0.545	0.520	0.525	0.525	1,003,200
2025-10-03	0.540	0.550	0.535	0.540	0.540	278,200
2025-10-02	0.535	0.550	0.535	0.550	0.550	267,400
2025-10-01	0.545	0.545	0.535	0.535	0.535	602,900
2025-09-30	0.545	0.560	0.545	0.545	0.545	571,200
2025-09-29	0.540	0.545	0.540	0.540	0.540	368,000
2025-09-26	0.530	0.540	0.530	0.540	0.540	351,200
2025-09-25	0.535	0.545	0.535	0.535	0.535	1,191,700
2025-09-24	0.520	0.540	0.520	0.535	0.535	1,845,900
2025-09-23	0.505	0.520	0.500	0.515	0.515	2,138,200
2025-09-22	0.525	0.525	0.505	0.510	0.510	479,400
2025-09-19	0.525	0.525	0.515	0.525	0.525	1,062,900
2025-09-18	0.530	0.530	0.520	0.530	0.530	833,400
2025-09-17	0.530	0.540	0.520	0.530	0.530	238,600
2025-09-16	0.530	0.530	0.530	0.530	0.530	0
2025-09-15	0.530	0.530	0.530	0.530	0.530	0
2025-09-12	0.530	0.540	0.520	0.530	0.530	1,121,100
2025-09-11	0.530	0.530	0.510	0.530	0.530	1,000,900
2025-09-10	0.535	0.535	0.520	0.530	0.530	314,800
2025-09-09	0.540	0.550	0.535	0.535	0.535	1,071,400
2025-09-08	0.535	0.545	0.530	0.540	0.540	815,700
2025-09-05	0.535	0.535	0.535	0.535	0.535	0
2025-09-04	0.560	0.560	0.520	0.535	0.535	1,110,400
2025-09-03	0.570	0.585	0.545	0.560	0.560	2,506,500
2025-09-02	0.580	0.580	0.560	0.570	0.570	826,100
2025-09-01	0.590	0.590	0.590	0.590	0.590	0
2025-08-29	0.595	0.595	0.570	0.590	0.590	471,100
2025-08-28	0.580	0.595	0.570	0.595	0.595	1,605,700
2025-08-27	0.555	0.585	0.550	0.580	0.580	1,181,500
2025-08-26	0.575	0.575	0.555	0.555	0.555	637,000
2025-08-25	0.590	0.590	0.575	0.580	0.580	1,010,300
2025-08-22	0.590	0.600	0.580	0.590	0.590	1,038,800
2025-08-21	0.565	0.590	0.565	0.590	0.590	855,000
2025-08-20	0.570	0.575	0.550	0.565	0.565	1,211,800
2025-08-19	0.585	0.585	0.560	0.580	0.580	948,500
2025-08-18	0.590	0.590	0.570	0.585	0.585	738,700

← NewerPage 5 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.