WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.470	0.490	0.470	0.490	0.490	1,022,200
2025-05-21	0.475	0.485	0.470	0.470	0.470	719,100
2025-05-20	0.470	0.475	0.470	0.475	0.475	942,400
2025-05-19	0.465	0.470	0.465	0.470	0.470	471,400
2025-05-16	0.465	0.470	0.465	0.470	0.470	329,500
2025-05-15	0.470	0.470	0.465	0.465	0.465	954,700
2025-05-14	0.475	0.485	0.455	0.465	0.465	1,879,000
2025-05-13	0.460	0.485	0.455	0.470	0.470	1,625,700
2025-05-09	0.440	0.455	0.440	0.445	0.445	1,275,800
2025-05-08	0.420	0.445	0.420	0.435	0.435	1,432,600
2025-05-07	0.415	0.420	0.415	0.420	0.420	595,100
2025-05-06	0.420	0.420	0.410	0.415	0.415	350,900
2025-05-05	0.445	0.455	0.420	0.420	0.420	858,300
2025-05-02	0.435	0.460	0.435	0.445	0.445	875,100
2025-04-30	0.430	0.450	0.430	0.435	0.435	822,100
2025-04-29	0.430	0.430	0.420	0.425	0.425	83,800
2025-04-28	0.430	0.430	0.425	0.430	0.430	485,200
2025-04-25	0.440	0.440	0.425	0.430	0.430	311,000
2025-04-24	0.440	0.445	0.435	0.435	0.435	346,700
2025-04-23	0.425	0.450	0.420	0.435	0.435	1,260,500
2025-04-22	0.420	0.425	0.420	0.420	0.420	102,100
2025-04-21	0.435	0.435	0.425	0.430	0.430	100,800
2025-04-18	0.430	0.435	0.425	0.435	0.435	248,500
2025-04-17	0.420	0.430	0.415	0.430	0.430	171,400
2025-04-16	0.430	0.430	0.420	0.425	0.425	291,600
2025-04-15	0.420	0.430	0.420	0.430	0.430	272,700
2025-04-14	0.420	0.420	0.420	0.420	0.420	75,400
2025-04-11	0.400	0.415	0.395	0.410	0.410	471,000
2025-04-10	0.390	0.415	0.390	0.410	0.410	1,456,600
2025-04-09	0.395	0.400	0.350	0.380	0.380	645,200
2025-04-08	0.405	0.415	0.390	0.395	0.395	583,800
2025-04-07	0.445	0.445	0.385	0.400	0.400	1,717,000
2025-04-04	0.445	0.455	0.445	0.450	0.450	377,600
2025-04-03	0.460	0.460	0.445	0.445	0.445	599,100
2025-04-02	0.455	0.465	0.455	0.460	0.460	265,400
2025-03-28	0.465	0.465	0.455	0.455	0.455	215,600
2025-03-27	0.460	0.470	0.450	0.465	0.465	715,300
2025-03-26	0.460	0.465	0.455	0.460	0.460	301,200
2025-03-25	0.460	0.465	0.455	0.460	0.460	241,700
2025-03-24	0.450	0.470	0.450	0.455	0.455	557,600
2025-03-21	0.460	0.460	0.450	0.450	0.450	412,600
2025-03-20	0.470	0.475	0.455	0.460	0.460	390,200
2025-03-19	0.470	0.475	0.460	0.470	0.470	374,900
2025-03-17	0.460	0.475	0.460	0.470	0.470	818,900
2025-03-14	0.455	0.470	0.450	0.460	0.460	810,100
2025-03-13	0.455	0.475	0.455	0.455	0.455	981,600
2025-03-12	0.465	0.465	0.445	0.455	0.455	832,700
2025-03-11	0.465	0.470	0.445	0.470	0.470	739,800
2025-03-10	0.480	0.495	0.460	0.465	0.465	793,100
2025-03-07	0.475	0.495	0.470	0.475	0.475	1,499,000
2025-03-06	0.475	0.490	0.460	0.475	0.475	1,762,600
2025-03-05	0.445	0.485	0.445	0.460	0.460	2,545,900
2025-03-04	0.460	0.460	0.420	0.445	0.445	1,615,600
2025-03-03	0.465	0.485	0.460	0.460	0.460	2,144,600
2025-02-28	0.495	0.495	0.465	0.465	0.465	2,608,000
2025-02-27	0.490	0.500	0.490	0.500	0.500	996,200
2025-02-26	0.490	0.505	0.485	0.490	0.490	2,570,300
2025-02-25	0.515	0.530	0.490	0.500	0.500	2,159,200
2025-02-24	0.540	0.540	0.505	0.515	0.515	1,860,900
2025-02-21	0.530	0.540	0.520	0.540	0.540	1,063,100

← NewerPage 7 of 8 · 461 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.