Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.470	3.570	3.470	3.500	3.085	2,323,800
2023-11-10	3.400	3.540	3.400	3.460	3.050	2,959,100
2023-11-09	3.350	3.400	3.340	3.380	2.979	1,286,000
2023-11-08	3.330	3.380	3.330	3.340	2.944	884,000
2023-11-07	3.340	3.350	3.310	3.320	2.926	672,500
2023-11-06	3.360	3.400	3.340	3.340	2.944	1,043,800
2023-11-03	3.390	3.390	3.310	3.330	2.935	980,900
2023-11-02	3.400	3.400	3.350	3.370	2.970	318,900
2023-11-01	3.350	3.400	3.350	3.390	2.988	833,100
2023-10-31	3.400	3.420	3.350	3.360	2.961	809,200
2023-10-30	3.390	3.420	3.370	3.410	3.005	1,090,000
2023-10-27	3.340	3.410	3.340	3.370	2.970	1,625,200
2023-10-26	3.300	3.360	3.280	3.340	2.944	1,608,600
2023-10-25	3.300	3.340	3.270	3.290	2.900	1,502,000
2023-10-24	3.290	3.330	3.280	3.300	2.909	1,080,800
2023-10-23	3.240	3.300	3.240	3.280	2.891	1,539,500
2023-10-20	3.260	3.280	3.220	3.240	2.856	1,624,400
2023-10-19	3.200	3.290	3.180	3.260	2.873	2,624,900
2023-10-18	3.190	3.220	3.150	3.180	2.803	7,996,400
2023-10-17	3.180	3.210	3.180	3.190	2.812	837,500
2023-10-16	3.200	3.200	3.160	3.170	2.794	687,800
2023-10-13	3.190	3.210	3.160	3.190	2.812	1,275,900
2023-10-12	3.210	3.240	3.160	3.180	2.803	1,730,100
2023-10-11	3.170	3.210	3.160	3.210	2.829	2,371,200
2023-10-10	3.180	3.190	3.150	3.150	2.776	1,143,800
2023-10-09	3.200	3.220	3.160	3.170	2.794	1,002,700
2023-10-06	3.200	3.260	3.190	3.220	2.838	2,949,900
2023-10-05	3.210	3.220	3.170	3.180	2.803	1,008,700
2023-10-04	3.180	3.240	3.170	3.180	2.803	1,807,000
2023-10-03	3.210	3.230	3.190	3.200	2.820	547,200
2023-10-02	3.250	3.260	3.180	3.180	2.803	946,400
2023-09-29	3.290	3.290	3.210	3.230	2.847	2,253,000
2023-09-27	3.290	3.320	3.270	3.310	2.917	966,800
2023-09-26	3.290	3.330	3.270	3.320	2.926	842,100
2023-09-25	3.320	3.320	3.250	3.280	2.891	993,700
2023-09-22	3.240	3.330	3.240	3.310	2.917	1,914,700
2023-09-21	3.280	3.290	3.230	3.240	2.856	1,793,500
2023-09-20	3.250	3.300	3.250	3.280	2.891	965,000
2023-09-19	3.300	3.300	3.240	3.260	2.873	655,700
2023-09-18	3.330	3.350	3.300	3.300	2.909	1,228,900
2023-09-15	3.250	3.350	3.220	3.290	2.900	39,813,500
2023-09-14	3.240	3.280	3.220	3.230	2.847	2,373,700
2023-09-13	3.300	3.300	3.230	3.230	2.847	2,640,600
2023-09-12	3.310	3.320	3.280	3.300	2.909	2,683,500
2023-09-11	3.380	3.380	3.280	3.300	2.909	3,312,300
2023-09-08	3.430	3.430	3.350	3.360	2.961	1,858,700
2023-09-07	3.430	3.440	3.410	3.430	3.023	1,976,100
2023-09-06	3.450	3.460	3.430	3.460	3.050	749,100
2023-09-05	3.450	3.460	3.420	3.440	3.032	1,359,500
2023-09-04	3.440	3.500	3.400	3.470	3.058	2,886,400
2023-09-01	3.490	3.510	3.440	3.440	3.032	1,994,900
2023-08-30	3.550	3.550	3.500	3.500	3.085	1,209,300
2023-08-29	3.440	3.550	3.430	3.550	3.129	3,349,400
2023-08-28	3.440	3.480	3.420	3.440	3.032	900,200
2023-08-25	3.450	3.490	3.440	3.450	3.041	2,175,400
2023-08-24	3.450	3.510	3.450	3.500	3.085	2,875,200
2023-08-23	3.430	3.460	3.400	3.450	3.041	1,350,200
2023-08-22	3.440	3.450	3.410	3.430	3.023	1,821,500
2023-08-21	3.500	3.520	3.400	3.410	3.005	2,082,100
2023-08-18	3.480	3.530	3.460	3.500	3.085	9,181,500

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.