WINSTAR CAPITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.525	0.535	0.520	0.530	0.530	1,333,500
2025-02-19	0.545	0.560	0.525	0.525	0.525	3,212,400
2025-02-18	0.570	0.575	0.530	0.540	0.540	2,710,800
2025-02-17	0.580	0.580	0.570	0.570	0.570	1,558,900
2025-02-14	0.615	0.625	0.560	0.580	0.580	5,430,900
2025-02-13	0.620	0.635	0.615	0.615	0.615	4,966,200
2025-02-12	0.605	0.620	0.600	0.620	0.620	2,702,600
2025-02-10	0.610	0.610	0.595	0.600	0.600	2,842,200
2025-02-07	0.605	0.630	0.605	0.620	0.620	4,817,800
2025-02-06	0.625	0.630	0.595	0.605	0.605	2,347,900
2025-02-05	0.595	0.625	0.595	0.620	0.620	4,551,600
2025-02-04	0.590	0.605	0.585	0.595	0.595	2,065,400
2025-02-03	0.590	0.605	0.580	0.585	0.585	2,328,500
2025-01-31	0.590	0.610	0.580	0.600	0.600	2,915,300
2025-01-28	0.570	0.600	0.565	0.585	0.585	2,515,900
2025-01-27	0.595	0.595	0.565	0.570	0.570	3,230,400
2025-01-24	0.625	0.625	0.595	0.595	0.595	3,228,000
2025-01-23	0.645	0.645	0.600	0.625	0.625	6,798,100
2025-01-22	0.655	0.670	0.645	0.645	0.645	4,638,800
2025-01-21	0.645	0.660	0.640	0.650	0.650	11,394,200
2025-01-20	0.570	0.645	0.560	0.640	0.640	13,097,000
2025-01-17	0.560	0.570	0.545	0.565	0.565	5,025,800
2025-01-16	0.590	0.600	0.555	0.560	0.560	7,189,200
2025-01-15	0.575	0.595	0.560	0.580	0.580	10,399,100
2025-01-14	0.630	0.635	0.560	0.575	0.575	11,581,100
2025-01-13	0.660	0.660	0.610	0.625	0.625	10,619,300
2025-01-10	0.690	0.690	0.660	0.665	0.665	5,902,800
2025-01-09	0.665	0.700	0.655	0.675	0.675	11,825,000
2025-01-08	0.690	0.690	0.650	0.660	0.660	10,173,200
2025-01-07	0.710	0.720	0.685	0.690	0.690	10,083,200
2025-01-06	0.720	0.735	0.705	0.710	0.710	11,742,900
2025-01-03	0.715	0.745	0.695	0.720	0.720	25,569,600
2025-01-02	0.635	0.715	0.630	0.710	0.710	40,807,900
2024-12-31	0.645	0.645	0.625	0.635	0.635	3,702,900
2024-12-30	0.645	0.660	0.620	0.640	0.640	8,399,100
2024-12-27	0.650	0.675	0.640	0.640	0.640	13,116,400
2024-12-26	0.655	0.670	0.640	0.645	0.645	21,670,500
2024-12-24	0.595	0.655	0.595	0.640	0.640	41,107,100
2024-12-23	0.505	0.615	0.505	0.605	0.605	62,456,400
2024-12-20	0.510	0.515	0.480	0.505	0.505	10,773,300
2024-12-19	0.490	0.565	0.485	0.510	0.510	82,361,200

← NewerPage 8 of 8 · 461 trading days

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.