WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.595	0.600	0.580	0.590	0.590	1,298,200
2025-08-14	0.600	0.600	0.595	0.595	0.595	578,700
2025-08-13	0.605	0.605	0.595	0.605	0.605	790,400
2025-08-12	0.590	0.605	0.590	0.605	0.605	596,200
2025-08-11	0.595	0.600	0.590	0.600	0.600	794,700
2025-08-08	0.610	0.610	0.580	0.600	0.600	1,263,600
2025-08-07	0.600	0.610	0.580	0.610	0.610	1,513,800
2025-08-06	0.595	0.605	0.590	0.600	0.600	1,189,000
2025-08-05	0.610	0.615	0.595	0.595	0.595	1,129,400
2025-08-04	0.605	0.615	0.605	0.610	0.610	454,500
2025-08-01	0.600	0.625	0.600	0.615	0.615	1,235,200
2025-07-31	0.605	0.610	0.600	0.600	0.600	527,700
2025-07-30	0.595	0.610	0.595	0.605	0.605	529,900
2025-07-29	0.630	0.630	0.595	0.595	0.595	2,933,600
2025-07-28	0.620	0.630	0.615	0.630	0.630	1,736,500
2025-07-25	0.610	0.620	0.605	0.620	0.620	933,400
2025-07-24	0.610	0.620	0.610	0.610	0.610	1,194,200
2025-07-23	0.615	0.615	0.610	0.615	0.615	345,600
2025-07-22	0.595	0.615	0.595	0.610	0.610	1,028,000
2025-07-21	0.615	0.615	0.590	0.590	0.590	1,623,700
2025-07-18	0.605	0.620	0.605	0.615	0.615	2,089,400
2025-07-17	0.570	0.605	0.570	0.605	0.605	3,767,500
2025-07-16	0.560	0.570	0.550	0.565	0.565	741,600
2025-07-15	0.530	0.560	0.530	0.560	0.560	2,110,900
2025-07-14	0.555	0.580	0.515	0.525	0.525	4,760,400
2025-07-11	0.550	0.565	0.550	0.560	0.560	875,500
2025-07-10	0.575	0.585	0.545	0.550	0.550	2,439,400
2025-07-09	0.590	0.605	0.575	0.575	0.575	3,269,400
2025-07-08	0.555	0.590	0.555	0.585	0.585	2,793,200
2025-07-07	0.550	0.565	0.550	0.555	0.555	1,711,500
2025-07-04	0.550	0.560	0.545	0.550	0.550	1,642,700
2025-07-03	0.545	0.555	0.545	0.550	0.550	957,400
2025-07-02	0.545	0.560	0.540	0.545	0.545	1,488,300
2025-07-01	0.555	0.570	0.545	0.545	0.545	1,694,500
2025-06-30	0.545	0.560	0.540	0.555	0.555	1,004,400
2025-06-26	0.550	0.560	0.545	0.550	0.550	1,802,500
2025-06-25	0.555	0.560	0.545	0.550	0.550	1,382,900
2025-06-24	0.540	0.555	0.530	0.550	0.550	3,506,700
2025-06-23	0.520	0.545	0.510	0.540	0.540	3,742,900
2025-06-20	0.520	0.525	0.515	0.520	0.520	633,900
2025-06-19	0.525	0.525	0.520	0.520	0.520	757,900
2025-06-18	0.520	0.525	0.515	0.525	0.525	1,233,900
2025-06-17	0.525	0.525	0.515	0.525	0.525	862,400
2025-06-16	0.515	0.520	0.510	0.520	0.520	845,900
2025-06-13	0.515	0.525	0.505	0.520	0.520	1,256,400
2025-06-12	0.525	0.525	0.515	0.515	0.515	811,300
2025-06-11	0.525	0.525	0.515	0.525	0.525	766,300
2025-06-10	0.520	0.525	0.515	0.515	0.515	695,600
2025-06-09	0.515	0.535	0.515	0.520	0.520	941,900
2025-06-06	0.515	0.525	0.515	0.515	0.515	870,700
2025-06-05	0.525	0.525	0.515	0.525	0.525	823,400
2025-06-04	0.515	0.525	0.510	0.520	0.520	1,400,600
2025-06-03	0.530	0.530	0.510	0.520	0.520	277,100
2025-05-30	0.510	0.530	0.495	0.530	0.530	2,039,300
2025-05-29	0.510	0.535	0.510	0.530	0.530	2,260,900
2025-05-28	0.515	0.515	0.505	0.510	0.510	844,200
2025-05-27	0.525	0.525	0.500	0.515	0.515	1,781,300
2025-05-26	0.515	0.540	0.515	0.525	0.525	2,118,000
2025-05-23	0.505	0.520	0.505	0.520	0.520	1,196,300
2025-05-22	0.470	0.490	0.470	0.490	0.490	1,022,200

← NewerPage 6 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.