Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.550	3.750	3.550	3.680	3.168	932,000
2023-05-19	3.540	3.600	3.530	3.590	3.091	369,100
2023-05-18	3.590	3.610	3.550	3.590	3.091	1,008,700
2023-05-17	3.520	3.560	3.520	3.560	3.065	23,900
2023-05-16	3.560	3.580	3.510	3.570	3.074	77,800
2023-05-15	3.550	3.580	3.510	3.560	3.065	144,500
2023-05-12	3.490	3.570	3.490	3.500	3.013	107,700
2023-05-11	3.520	3.550	3.520	3.530	3.039	127,000
2023-05-10	3.540	3.540	3.510	3.510	3.022	14,400
2023-05-09	3.560	3.560	3.490	3.500	3.013	1,115,700
2023-05-08	3.520	3.620	3.520	3.600	3.099	204,900
2023-05-05	3.540	3.560	3.510	3.520	3.030	83,700
2023-05-03	3.480	3.520	3.450	3.510	3.022	292,600
2023-05-02	3.510	3.540	3.460	3.480	2.996	98,200
2023-04-28	3.530	3.550	3.530	3.530	3.039	124,400
2023-04-27	3.510	3.530	3.500	3.530	3.039	64,900
2023-04-26	3.540	3.540	3.410	3.500	3.013	434,300
2023-04-25	3.600	3.600	3.530	3.540	3.048	224,800
2023-04-20	3.630	3.630	3.570	3.580	3.082	89,600
2023-04-19	3.630	3.630	3.630	3.630	3.125	100
2023-04-18	3.640	3.650	3.580	3.610	3.108	80,400
2023-04-17	3.630	3.640	3.590	3.640	3.134	145,300
2023-04-14	3.600	3.640	3.580	3.590	3.091	839,700
2023-04-13	3.620	3.630	3.560	3.580	3.082	341,600
2023-04-12	3.600	3.640	3.600	3.600	3.099	123,500
2023-04-11	3.610	3.620	3.590	3.600	3.099	70,800
2023-04-10	3.640	3.660	3.640	3.650	3.142	46,800
2023-04-07	3.630	3.650	3.630	3.630	3.125	107,700
2023-04-06	3.610	3.630	3.600	3.630	3.125	497,900
2023-04-05	3.550	3.620	3.540	3.610	3.108	175,200
2023-04-04	3.540	3.590	3.530	3.570	3.074	233,000
2023-04-03	3.600	3.600	3.520	3.530	3.039	275,600
2023-03-31	3.570	3.610	3.570	3.600	3.099	225,400
2023-03-30	3.560	3.610	3.560	3.560	3.065	80,100
2023-03-29	3.600	3.600	3.570	3.580	3.082	65,600
2023-03-28	3.550	3.600	3.550	3.600	3.099	53,100
2023-03-27	3.600	3.610	3.550	3.550	3.056	53,600
2023-03-24	3.650	3.670	3.610	3.620	3.117	197,300
2023-03-23	3.660	3.660	3.620	3.640	3.134	6,800
2023-03-22	3.660	3.710	3.630	3.660	3.151	529,600
2023-03-21	3.710	3.750	3.650	3.690	3.177	2,969,300
2023-03-20	3.700	3.700	3.630	3.650	3.142	128,200
2023-03-17	3.590	3.800	3.560	3.800	3.272	1,952,300
2023-03-16	3.580	3.660	3.530	3.550	3.056	271,000
2023-03-15	3.600	3.700	3.560	3.680	3.168	260,100
2023-03-14	3.610	3.610	3.520	3.600	3.099	758,000
2023-03-13	3.600	3.640	3.590	3.610	3.108	344,200
2023-03-10	3.620	3.650	3.600	3.630	3.125	86,200
2023-03-09	3.610	3.630	3.590	3.600	3.099	318,100
2023-03-08	3.700	3.700	3.580	3.600	3.099	1,314,100
2023-03-07	3.710	3.710	3.650	3.660	3.151	67,100
2023-03-06	3.730	3.730	3.660	3.700	3.185	348,600
2023-03-03	3.710	3.710	3.660	3.710	3.194	233,600
2023-03-02	3.650	3.700	3.620	3.690	3.177	348,100
2023-03-01	3.700	3.700	3.590	3.630	3.125	394,800
2023-02-28	3.590	3.700	3.590	3.700	3.185	672,900
2023-02-27	3.600	3.610	3.580	3.580	3.082	1,062,900
2023-02-24	3.610	3.640	3.590	3.600	3.099	3,341,200
2023-02-23	3.600	3.660	3.590	3.600	3.099	487,800
2023-02-22	3.600	3.610	3.600	3.600	3.099	78,800

← NewerPage 15 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.