Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.860 | 3.920 | 3.860 | 3.870 | 3.411 | 229,400 |
| 2024-02-09 | 3.870 | 3.910 | 3.840 | 3.890 | 3.429 | 131,300 |
| 2024-02-08 | 3.920 | 3.950 | 3.840 | 3.870 | 3.411 | 851,600 |
| 2024-02-07 | 3.920 | 3.930 | 3.890 | 3.910 | 3.446 | 2,475,200 |
| 2024-02-06 | 3.890 | 3.960 | 3.880 | 3.920 | 3.455 | 1,707,200 |
| 2024-02-05 | 3.800 | 3.930 | 3.790 | 3.890 | 3.429 | 3,136,700 |
| 2024-02-02 | 3.760 | 3.820 | 3.760 | 3.780 | 3.332 | 806,600 |
| 2024-01-31 | 3.820 | 3.820 | 3.740 | 3.800 | 3.349 | 353,600 |
| 2024-01-30 | 3.820 | 3.830 | 3.790 | 3.820 | 3.367 | 357,800 |
| 2024-01-29 | 3.770 | 3.850 | 3.770 | 3.820 | 3.367 | 1,020,200 |
| 2024-01-26 | 3.770 | 3.780 | 3.750 | 3.760 | 3.314 | 1,215,100 |
| 2024-01-24 | 3.730 | 3.760 | 3.730 | 3.730 | 3.288 | 730,700 |
| 2024-01-23 | 3.730 | 3.770 | 3.720 | 3.760 | 3.314 | 603,100 |
| 2024-01-22 | 3.750 | 3.760 | 3.690 | 3.710 | 3.270 | 938,600 |
| 2024-01-19 | 3.700 | 3.750 | 3.690 | 3.730 | 3.288 | 1,043,200 |
| 2024-01-18 | 3.690 | 3.730 | 3.680 | 3.720 | 3.279 | 1,809,100 |
| 2024-01-17 | 3.750 | 3.750 | 3.660 | 3.690 | 3.252 | 1,342,300 |
| 2024-01-16 | 3.750 | 3.750 | 3.720 | 3.750 | 3.305 | 2,843,400 |
| 2024-01-15 | 3.750 | 3.770 | 3.720 | 3.730 | 3.288 | 1,337,200 |
| 2024-01-12 | 3.750 | 3.760 | 3.720 | 3.750 | 3.305 | 681,000 |
| 2024-01-11 | 3.740 | 3.770 | 3.710 | 3.750 | 3.305 | 839,500 |
| 2024-01-10 | 3.720 | 3.780 | 3.720 | 3.740 | 3.296 | 2,113,900 |
| 2024-01-09 | 3.750 | 3.760 | 3.700 | 3.710 | 3.270 | 2,281,400 |
| 2024-01-08 | 3.750 | 3.760 | 3.710 | 3.760 | 3.314 | 1,303,100 |
| 2024-01-05 | 3.690 | 3.750 | 3.670 | 3.750 | 3.305 | 3,678,600 |
| 2024-01-04 | 3.700 | 3.710 | 3.670 | 3.690 | 3.252 | 1,646,600 |
| 2024-01-03 | 3.610 | 3.740 | 3.610 | 3.690 | 3.252 | 2,142,800 |
| 2024-01-02 | 3.650 | 3.670 | 3.600 | 3.610 | 3.182 | 2,753,800 |
| 2023-12-29 | 3.640 | 3.710 | 3.630 | 3.650 | 3.217 | 1,289,600 |
| 2023-12-28 | 3.670 | 3.680 | 3.640 | 3.650 | 3.217 | 2,748,000 |
| 2023-12-27 | 3.670 | 3.720 | 3.640 | 3.670 | 3.235 | 785,900 |
| 2023-12-26 | 3.700 | 3.710 | 3.630 | 3.640 | 3.208 | 561,800 |
| 2023-12-22 | 3.720 | 3.730 | 3.690 | 3.700 | 3.261 | 2,021,200 |
| 2023-12-21 | 3.670 | 3.720 | 3.620 | 3.720 | 3.279 | 4,048,400 |
| 2023-12-20 | 3.660 | 3.710 | 3.650 | 3.670 | 3.235 | 2,145,200 |
| 2023-12-19 | 3.620 | 3.690 | 3.620 | 3.670 | 3.235 | 1,074,500 |
| 2023-12-18 | 3.580 | 3.720 | 3.580 | 3.660 | 3.226 | 2,545,100 |
| 2023-12-15 | 3.500 | 3.610 | 3.500 | 3.580 | 3.155 | 2,365,000 |
| 2023-12-14 | 3.600 | 3.650 | 3.500 | 3.520 | 3.102 | 2,867,300 |
| 2023-12-13 | 3.580 | 3.700 | 3.570 | 3.620 | 3.191 | 3,511,900 |
| 2023-12-12 | 3.600 | 3.640 | 3.560 | 3.580 | 3.155 | 2,797,600 |
| 2023-12-11 | 3.610 | 3.610 | 3.570 | 3.580 | 3.155 | 1,893,700 |
| 2023-12-08 | 3.570 | 3.590 | 3.550 | 3.570 | 3.147 | 339,500 |
| 2023-12-07 | 3.550 | 3.580 | 3.550 | 3.570 | 3.147 | 1,165,600 |
| 2023-12-06 | 3.540 | 3.590 | 3.540 | 3.550 | 3.129 | 1,104,300 |
| 2023-12-05 | 3.520 | 3.540 | 3.500 | 3.530 | 3.111 | 614,900 |
| 2023-12-04 | 3.530 | 3.550 | 3.510 | 3.520 | 3.102 | 949,600 |
| 2023-12-01 | 3.500 | 3.560 | 3.460 | 3.540 | 3.120 | 665,900 |
| 2023-11-30 | 3.490 | 3.520 | 3.480 | 3.500 | 3.085 | 804,900 |
| 2023-11-29 | 3.500 | 3.520 | 3.480 | 3.500 | 3.085 | 676,400 |
| 2023-11-28 | 3.480 | 3.510 | 3.470 | 3.510 | 3.094 | 590,700 |
| 2023-11-27 | 3.530 | 3.530 | 3.440 | 3.460 | 3.050 | 520,800 |
| 2023-11-24 | 3.460 | 3.540 | 3.460 | 3.510 | 3.094 | 651,400 |
| 2023-11-23 | 3.530 | 3.540 | 3.460 | 3.470 | 3.058 | 800,200 |
| 2023-11-22 | 3.470 | 3.550 | 3.470 | 3.540 | 3.120 | 1,758,700 |
| 2023-11-21 | 3.450 | 3.500 | 3.440 | 3.480 | 3.067 | 1,094,800 |
| 2023-11-20 | 3.490 | 3.510 | 3.430 | 3.440 | 3.032 | 1,702,400 |
| 2023-11-17 | 3.500 | 3.530 | 3.480 | 3.510 | 3.094 | 1,446,700 |
| 2023-11-16 | 3.490 | 3.520 | 3.460 | 3.480 | 3.067 | 1,485,400 |
| 2023-11-15 | 3.500 | 3.550 | 3.480 | 3.500 | 3.085 | 3,298,600 |
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.