Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.440	3.500	3.410	3.490	3.076	4,965,900
2023-08-16	3.430	3.440	3.420	3.430	3.023	1,198,000
2023-08-15	3.470	3.470	3.420	3.430	3.023	531,900
2023-08-14	3.430	3.470	3.400	3.460	3.050	1,300,600
2023-08-11	3.430	3.450	3.390	3.420	3.014	1,698,100
2023-08-10	3.460	3.490	3.420	3.450	3.041	1,935,300
2023-08-09	3.500	3.530	3.470	3.530	3.039	2,052,300
2023-08-08	3.540	3.540	3.480	3.510	3.022	3,146,000
2023-08-07	3.550	3.550	3.500	3.530	3.039	261,700
2023-08-04	3.500	3.540	3.500	3.510	3.022	496,800
2023-08-03	3.470	3.570	3.440	3.480	2.996	3,043,100
2023-08-02	3.500	3.510	3.460	3.470	2.987	2,780,300
2023-08-01	3.500	3.520	3.490	3.500	3.013	1,526,200
2023-07-31	3.520	3.540	3.480	3.500	3.013	1,669,400
2023-07-28	3.520	3.570	3.500	3.510	3.022	1,687,200
2023-07-27	3.470	3.500	3.460	3.490	3.005	3,440,800
2023-07-26	3.500	3.530	3.430	3.450	2.970	2,440,700
2023-07-25	3.570	3.570	3.490	3.500	3.013	2,189,900
2023-07-24	3.590	3.600	3.560	3.570	3.074	525,600
2023-07-21	3.650	3.650	3.580	3.600	3.099	318,500
2023-07-20	3.620	3.660	3.580	3.650	3.142	450,800
2023-07-18	3.600	3.610	3.560	3.600	3.099	903,800
2023-07-17	3.600	3.610	3.590	3.600	3.099	309,400
2023-07-14	3.560	3.590	3.540	3.570	3.074	706,900
2023-07-13	3.560	3.580	3.540	3.540	3.048	83,700
2023-07-12	3.530	3.570	3.520	3.550	3.056	2,321,800
2023-07-11	3.530	3.530	3.510	3.530	3.039	372,700
2023-07-10	3.560	3.560	3.530	3.530	3.039	875,200
2023-07-07	3.560	3.570	3.540	3.540	3.048	517,400
2023-07-06	3.590	3.590	3.540	3.560	3.065	840,400
2023-07-05	3.600	3.600	3.570	3.580	3.082	2,986,900
2023-07-04	3.620	3.650	3.600	3.620	3.117	1,103,100
2023-07-03	3.630	3.650	3.590	3.630	3.125	1,890,400
2023-06-30	3.620	3.650	3.590	3.640	3.134	698,000
2023-06-28	3.570	3.650	3.570	3.650	3.142	632,300
2023-06-27	3.600	3.630	3.540	3.560	3.065	1,938,400
2023-06-26	3.600	3.640	3.580	3.600	3.099	363,500
2023-06-23	3.590	3.630	3.590	3.600	3.099	1,801,400
2023-06-22	3.550	3.600	3.550	3.590	3.091	1,499,500
2023-06-21	3.550	3.620	3.540	3.550	3.056	1,146,000
2023-06-20	3.560	3.630	3.540	3.590	3.091	917,500
2023-06-19	3.680	3.730	3.530	3.560	3.065	3,386,800
2023-06-16	3.770	3.790	3.690	3.690	3.177	17,870,400
2023-06-15	3.750	3.820	3.730	3.770	3.246	8,997,300
2023-06-14	3.800	3.800	3.750	3.780	3.254	7,301,600
2023-06-13	3.750	3.820	3.750	3.780	3.254	2,375,300
2023-06-12	3.880	3.880	3.760	3.770	3.246	1,810,400
2023-06-09	3.850	3.880	3.820	3.850	3.315	2,270,000
2023-06-08	3.840	3.850	3.810	3.840	3.306	841,300
2023-06-07	3.770	3.850	3.770	3.840	3.306	1,030,100
2023-06-06	3.770	3.830	3.770	3.810	3.280	1,029,800
2023-06-02	3.750	3.870	3.750	3.820	3.289	1,605,900
2023-06-01	3.750	3.780	3.750	3.780	3.254	2,623,800
2023-05-31	3.820	3.820	3.770	3.780	3.254	858,200
2023-05-30	3.800	3.850	3.800	3.820	3.289	729,300
2023-05-29	3.780	3.860	3.750	3.800	3.272	1,062,900
2023-05-26	3.800	3.830	3.750	3.780	3.254	1,204,300
2023-05-25	3.770	3.870	3.730	3.850	3.315	925,500
2023-05-24	3.820	3.870	3.790	3.820	3.289	2,005,500
2023-05-23	3.650	3.820	3.640	3.820	3.289	2,266,600

← NewerPage 14 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.