Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.300 | 4.430 | 4.300 | 4.340 | 3.997 | 2,834,800 |
| 2024-08-08 | 4.310 | 4.350 | 4.280 | 4.320 | 3.896 | 2,198,100 |
| 2024-08-07 | 4.310 | 4.350 | 4.310 | 4.310 | 3.887 | 890,200 |
| 2024-08-06 | 4.200 | 4.350 | 4.120 | 4.330 | 3.905 | 2,189,800 |
| 2024-08-05 | 4.350 | 4.350 | 4.150 | 4.210 | 3.797 | 3,981,400 |
| 2024-08-02 | 4.500 | 4.500 | 4.360 | 4.360 | 3.932 | 533,300 |
| 2024-08-01 | 4.500 | 4.520 | 4.480 | 4.490 | 4.050 | 1,069,500 |
| 2024-07-31 | 4.550 | 4.590 | 4.480 | 4.480 | 4.041 | 757,300 |
| 2024-07-30 | 4.560 | 4.600 | 4.520 | 4.530 | 4.086 | 969,500 |
| 2024-07-29 | 4.550 | 4.610 | 4.540 | 4.540 | 4.095 | 1,136,700 |
| 2024-07-26 | 4.600 | 4.640 | 4.520 | 4.530 | 4.086 | 2,649,800 |
| 2024-07-25 | 4.570 | 4.620 | 4.540 | 4.600 | 4.149 | 3,526,200 |
| 2024-07-24 | 4.540 | 4.680 | 4.480 | 4.520 | 4.077 | 4,789,600 |
| 2024-07-23 | 4.480 | 4.570 | 4.470 | 4.550 | 4.104 | 2,835,600 |
| 2024-07-22 | 4.530 | 4.550 | 4.490 | 4.520 | 4.077 | 294,700 |
| 2024-07-19 | 4.580 | 4.580 | 4.490 | 4.530 | 4.086 | 1,473,500 |
| 2024-07-18 | 4.470 | 4.600 | 4.470 | 4.580 | 4.131 | 1,714,400 |
| 2024-07-17 | 4.580 | 4.610 | 4.460 | 4.470 | 4.032 | 763,200 |
| 2024-07-16 | 4.710 | 4.710 | 4.550 | 4.580 | 4.131 | 2,281,200 |
| 2024-07-15 | 4.760 | 4.780 | 4.710 | 4.750 | 4.284 | 2,805,200 |
| 2024-07-12 | 4.760 | 4.760 | 4.580 | 4.750 | 4.284 | 368,600 |
| 2024-07-11 | 4.620 | 4.760 | 4.620 | 4.760 | 4.293 | 3,377,800 |
| 2024-07-10 | 4.560 | 4.630 | 4.560 | 4.600 | 4.149 | 1,970,300 |
| 2024-07-09 | 4.540 | 4.620 | 4.490 | 4.590 | 4.140 | 4,885,900 |
| 2024-07-05 | 4.460 | 4.550 | 4.450 | 4.540 | 4.095 | 1,247,500 |
| 2024-07-04 | 4.240 | 4.560 | 4.220 | 4.460 | 4.023 | 3,186,200 |
| 2024-07-03 | 4.120 | 4.240 | 4.120 | 4.240 | 3.824 | 1,629,200 |
| 2024-07-02 | 4.200 | 4.200 | 4.120 | 4.130 | 3.725 | 1,600,600 |
| 2024-07-01 | 4.170 | 4.200 | 4.130 | 4.150 | 3.743 | 456,000 |
| 2024-06-28 | 4.170 | 4.200 | 4.150 | 4.170 | 3.761 | 407,800 |
| 2024-06-27 | 4.160 | 4.190 | 4.140 | 4.170 | 3.761 | 1,284,700 |
| 2024-06-26 | 4.190 | 4.190 | 4.140 | 4.160 | 3.752 | 235,300 |
| 2024-06-25 | 4.160 | 4.190 | 4.160 | 4.170 | 3.761 | 52,200 |
| 2024-06-24 | 4.200 | 4.210 | 4.150 | 4.150 | 3.743 | 1,119,300 |
| 2024-06-21 | 4.120 | 4.200 | 4.120 | 4.190 | 3.779 | 2,301,400 |
| 2024-06-20 | 4.100 | 4.160 | 4.090 | 4.120 | 3.716 | 2,202,400 |
| 2024-06-19 | 4.090 | 4.140 | 4.090 | 4.110 | 3.707 | 1,337,000 |
| 2024-06-18 | 4.120 | 4.170 | 4.090 | 4.110 | 3.707 | 1,514,500 |
| 2024-06-14 | 4.110 | 4.120 | 4.090 | 4.100 | 3.698 | 2,083,200 |
| 2024-06-13 | 4.100 | 4.120 | 4.080 | 4.110 | 3.707 | 2,118,300 |
| 2024-06-12 | 4.100 | 4.130 | 4.040 | 4.090 | 3.689 | 725,400 |
| 2024-06-11 | 4.190 | 4.190 | 4.090 | 4.120 | 3.716 | 1,950,100 |
| 2024-06-10 | 4.250 | 4.260 | 4.160 | 4.180 | 3.770 | 2,624,000 |
| 2024-06-07 | 4.250 | 4.300 | 4.200 | 4.250 | 3.833 | 3,346,700 |
| 2024-06-06 | 4.190 | 4.230 | 4.190 | 4.230 | 3.815 | 1,153,600 |
| 2024-06-05 | 4.060 | 4.230 | 4.050 | 4.190 | 3.779 | 1,699,900 |
| 2024-06-04 | 4.100 | 4.110 | 4.030 | 4.060 | 3.662 | 977,400 |
| 2024-05-31 | 4.050 | 4.100 | 4.050 | 4.050 | 3.653 | 434,200 |
| 2024-05-30 | 4.080 | 4.090 | 4.050 | 4.060 | 3.662 | 922,600 |
| 2024-05-29 | 4.050 | 4.070 | 4.020 | 4.070 | 3.671 | 608,500 |
| 2024-05-28 | 4.010 | 4.050 | 4.010 | 4.050 | 3.653 | 658,200 |
| 2024-05-27 | 4.010 | 4.050 | 4.010 | 4.040 | 3.644 | 816,500 |
| 2024-05-24 | 4.020 | 4.060 | 3.990 | 4.010 | 3.617 | 356,400 |
| 2024-05-23 | 3.970 | 4.040 | 3.970 | 4.040 | 3.644 | 753,400 |
| 2024-05-21 | 3.970 | 4.050 | 3.970 | 4.000 | 3.608 | 1,055,200 |
| 2024-05-20 | 3.990 | 4.050 | 3.970 | 3.990 | 3.599 | 63,100 |
| 2024-05-17 | 3.990 | 4.000 | 3.960 | 3.960 | 3.572 | 905,500 |
| 2024-05-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.572 | 1,446,100 |
| 2024-05-15 | 4.000 | 4.010 | 3.960 | 3.990 | 3.599 | 174,500 |
| 2024-05-14 | 3.990 | 4.040 | 3.990 | 4.010 | 3.617 | 573,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1498 MYR |
| 2026-02-24 | 0.1192 MYR |
| 2025-08-19 | 0.0993 MYR |
| 2025-02-10 | 0.1086 MYR |
| 2024-08-09 | 0.0889 MYR |
| 2024-02-19 | 0.0872 MYR |
| 2023-08-10 | 0.0819 MYR |
| 2023-02-08 | 0.0746 MYR |
| 2022-08-11 | 0.0691 MYR |
| 2022-02-14 | 0.0928 MYR |
| 2021-08-16 | 0.0850 MYR |
| 2021-02-17 | 0.0647 MYR |
| 2020-08-10 | 0.0505 MYR |
| 2020-02-20 | 0.0626 MYR |
| 2019-08-13 | 0.0674 MYR |
| 2019-02-18 | 0.0633 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.