Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.030 | 4.050 | 3.940 | 3.960 | 3.572 | 1,618,900 |
| 2024-05-10 | 4.010 | 4.030 | 4.010 | 4.010 | 3.617 | 256,800 |
| 2024-05-09 | 4.010 | 4.030 | 3.960 | 4.010 | 3.617 | 229,200 |
| 2024-05-08 | 3.970 | 4.020 | 3.960 | 4.010 | 3.617 | 1,122,800 |
| 2024-05-07 | 3.980 | 3.990 | 3.970 | 3.980 | 3.590 | 898,500 |
| 2024-05-06 | 3.980 | 4.000 | 3.960 | 3.980 | 3.590 | 511,800 |
| 2024-05-03 | 3.920 | 4.000 | 3.920 | 3.980 | 3.590 | 386,100 |
| 2024-05-02 | 3.910 | 3.910 | 3.860 | 3.900 | 3.517 | 2,290,300 |
| 2024-04-30 | 3.900 | 3.930 | 3.900 | 3.910 | 3.526 | 1,469,700 |
| 2024-04-29 | 3.930 | 3.950 | 3.900 | 3.900 | 3.517 | 964,500 |
| 2024-04-26 | 3.950 | 3.970 | 3.910 | 3.930 | 3.545 | 1,222,500 |
| 2024-04-25 | 3.960 | 3.960 | 3.930 | 3.950 | 3.563 | 965,300 |
| 2024-04-24 | 3.880 | 3.980 | 3.880 | 3.950 | 3.563 | 660,500 |
| 2024-04-23 | 3.860 | 3.900 | 3.850 | 3.880 | 3.499 | 975,200 |
| 2024-04-22 | 3.880 | 3.920 | 3.850 | 3.850 | 3.472 | 257,700 |
| 2024-04-19 | 3.870 | 3.910 | 3.870 | 3.890 | 3.508 | 745,100 |
| 2024-04-18 | 3.890 | 3.950 | 3.840 | 3.870 | 3.490 | 434,900 |
| 2024-04-17 | 3.870 | 3.890 | 3.870 | 3.870 | 3.490 | 59,400 |
| 2024-04-16 | 3.840 | 3.870 | 3.820 | 3.870 | 3.490 | 287,400 |
| 2024-04-15 | 3.830 | 3.860 | 3.830 | 3.830 | 3.454 | 620,500 |
| 2024-04-12 | 3.860 | 3.860 | 3.830 | 3.840 | 3.463 | 73,500 |
| 2024-04-09 | 3.830 | 3.860 | 3.810 | 3.860 | 3.481 | 2,069,600 |
| 2024-04-08 | 3.810 | 3.850 | 3.800 | 3.830 | 3.454 | 420,400 |
| 2024-04-05 | 3.840 | 3.840 | 3.800 | 3.820 | 3.445 | 507,500 |
| 2024-04-04 | 3.840 | 3.850 | 3.820 | 3.840 | 3.463 | 789,900 |
| 2024-04-03 | 3.800 | 3.850 | 3.800 | 3.820 | 3.445 | 939,300 |
| 2024-04-02 | 3.850 | 3.850 | 3.800 | 3.820 | 3.445 | 420,400 |
| 2024-04-01 | 3.840 | 3.860 | 3.780 | 3.800 | 3.427 | 184,300 |
| 2024-03-29 | 3.850 | 3.860 | 3.840 | 3.840 | 3.463 | 9,400 |
| 2024-03-27 | 3.900 | 3.900 | 3.800 | 3.850 | 3.472 | 1,051,000 |
| 2024-03-26 | 3.840 | 3.860 | 3.840 | 3.860 | 3.481 | 489,300 |
| 2024-03-25 | 3.840 | 3.890 | 3.820 | 3.840 | 3.463 | 236,500 |
| 2024-03-22 | 3.840 | 3.900 | 3.830 | 3.840 | 3.463 | 940,800 |
| 2024-03-21 | 3.820 | 3.850 | 3.810 | 3.830 | 3.454 | 719,500 |
| 2024-03-20 | 3.800 | 3.840 | 3.800 | 3.820 | 3.445 | 16,000 |
| 2024-03-19 | 3.850 | 3.850 | 3.800 | 3.800 | 3.427 | 194,700 |
| 2024-03-18 | 3.900 | 3.900 | 3.830 | 3.900 | 3.517 | 484,500 |
| 2024-03-15 | 3.800 | 3.950 | 3.790 | 3.950 | 3.563 | 1,066,900 |
| 2024-03-14 | 3.790 | 3.840 | 3.770 | 3.830 | 3.454 | 131,700 |
| 2024-03-13 | 3.810 | 3.850 | 3.780 | 3.800 | 3.427 | 427,100 |
| 2024-03-12 | 3.810 | 3.850 | 3.800 | 3.830 | 3.454 | 169,000 |
| 2024-03-11 | 3.840 | 3.840 | 3.760 | 3.820 | 3.445 | 118,700 |
| 2024-03-08 | 3.800 | 3.840 | 3.780 | 3.830 | 3.454 | 640,600 |
| 2024-03-07 | 3.790 | 3.830 | 3.740 | 3.770 | 3.400 | 1,011,200 |
| 2024-03-06 | 3.740 | 3.780 | 3.730 | 3.760 | 3.391 | 333,800 |
| 2024-03-05 | 3.740 | 3.790 | 3.720 | 3.740 | 3.373 | 486,000 |
| 2024-03-04 | 3.740 | 3.780 | 3.730 | 3.760 | 3.391 | 174,400 |
| 2024-03-01 | 3.750 | 3.790 | 3.720 | 3.750 | 3.382 | 2,116,000 |
| 2024-02-29 | 3.770 | 3.800 | 3.740 | 3.770 | 3.400 | 481,300 |
| 2024-02-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.400 | 600 |
| 2024-02-27 | 3.800 | 3.800 | 3.770 | 3.790 | 3.418 | 229,000 |
| 2024-02-26 | 3.750 | 3.830 | 3.720 | 3.800 | 3.427 | 633,800 |
| 2024-02-23 | 3.720 | 3.780 | 3.720 | 3.750 | 3.382 | 439,100 |
| 2024-02-22 | 3.800 | 3.800 | 3.710 | 3.770 | 3.400 | 176,800 |
| 2024-02-21 | 3.790 | 3.820 | 3.760 | 3.800 | 3.427 | 254,600 |
| 2024-02-20 | 3.720 | 3.790 | 3.720 | 3.780 | 3.409 | 1,011,200 |
| 2024-02-19 | 3.750 | 3.750 | 3.690 | 3.710 | 3.346 | 326,700 |
| 2024-02-16 | 3.920 | 3.920 | 3.820 | 3.830 | 3.376 | 1,349,800 |
| 2024-02-15 | 3.850 | 3.870 | 3.830 | 3.840 | 3.384 | 584,900 |
| 2024-02-14 | 3.870 | 3.890 | 3.830 | 3.850 | 3.393 | 1,271,100 |
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.