Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	3.610	3.640	3.610	3.610	3.108	70,300
2023-02-20	3.630	3.640	3.600	3.600	3.099	155,600
2023-02-17	3.610	3.670	3.600	3.650	3.142	300,400
2023-02-16	3.620	3.620	3.600	3.610	3.108	1,100,800
2023-02-15	3.600	3.610	3.600	3.600	3.099	520,400
2023-02-14	3.600	3.620	3.600	3.600	3.099	284,000
2023-02-13	3.590	3.610	3.580	3.600	3.099	254,100
2023-02-10	3.560	3.610	3.560	3.570	3.074	422,200
2023-02-09	3.690	3.690	3.550	3.550	3.056	832,500
2023-02-08	3.730	3.730	3.640	3.690	3.177	121,100
2023-02-07	3.830	3.840	3.790	3.800	3.207	573,300
2023-02-03	3.850	3.860	3.820	3.830	3.233	987,100
2023-02-02	3.790	3.870	3.790	3.850	3.250	1,075,800
2023-01-31	3.790	3.810	3.770	3.770	3.182	2,224,500
2023-01-30	3.810	3.820	3.790	3.820	3.224	1,157,000
2023-01-27	3.800	3.820	3.800	3.810	3.216	850,600
2023-01-26	3.810	3.820	3.800	3.800	3.207	832,600
2023-01-25	3.760	3.810	3.760	3.800	3.207	3,422,200
2023-01-20	3.700	3.770	3.700	3.760	3.174	1,329,900
2023-01-19	3.730	3.770	3.730	3.750	3.165	2,026,000
2023-01-18	3.700	3.770	3.690	3.730	3.148	610,000
2023-01-17	3.750	3.750	3.690	3.730	3.148	630,700
2023-01-16	3.760	3.760	3.660	3.720	3.140	1,617,200
2023-01-13	3.710	3.770	3.710	3.770	3.182	789,100
2023-01-12	3.750	3.770	3.710	3.720	3.140	2,806,600
2023-01-11	3.740	3.770	3.730	3.750	3.165	458,700
2023-01-10	3.760	3.780	3.750	3.750	3.165	1,394,600
2023-01-09	3.780	3.800	3.730	3.750	3.165	1,463,400
2023-01-06	3.700	3.760	3.690	3.750	3.165	600,800
2023-01-05	3.660	3.690	3.660	3.680	3.106	442,600
2023-01-04	3.700	3.730	3.620	3.670	3.098	269,100
2023-01-03	3.780	3.780	3.700	3.730	3.148	180,700
2022-12-30	3.760	3.810	3.740	3.800	3.207	1,819,700
2022-12-29	3.750	3.760	3.740	3.750	3.165	1,178,300
2022-12-28	3.720	3.780	3.700	3.780	3.190	153,600
2022-12-27	3.800	3.800	3.680	3.720	3.140	173,700
2022-12-23	3.530	3.800	3.520	3.800	3.207	838,600
2022-12-22	3.620	3.630	3.600	3.620	3.055	54,500
2022-12-21	3.600	3.650	3.560	3.620	3.055	193,600
2022-12-20	3.550	3.590	3.550	3.570	3.013	1,004,000
2022-12-19	3.500	3.560	3.480	3.560	3.005	1,342,500
2022-12-16	3.560	3.590	3.500	3.500	2.954	2,629,900
2022-12-15	3.580	3.640	3.580	3.600	3.038	1,206,300
2022-12-14	3.630	3.630	3.560	3.560	3.005	104,000
2022-12-13	3.610	3.630	3.540	3.550	2.996	306,700
2022-12-12	3.590	3.610	3.550	3.610	3.047	107,100
2022-12-09	3.490	3.610	3.490	3.610	3.047	232,400
2022-12-08	3.540	3.560	3.510	3.520	2.971	230,600
2022-12-07	3.520	3.550	3.480	3.540	2.988	1,091,300
2022-12-06	3.450	3.530	3.450	3.520	2.971	300,900
2022-12-05	3.450	3.510	3.410	3.500	2.954	250,100
2022-12-02	3.440	3.510	3.400	3.450	2.912	403,800
2022-12-01	3.450	3.450	3.430	3.430	2.895	75,600
2022-11-30	3.420	3.520	3.420	3.420	2.887	1,201,400
2022-11-29	3.400	3.450	3.370	3.440	2.903	197,600
2022-11-25	3.460	3.460	3.430	3.450	2.912	1,479,800
2022-11-24	3.350	3.480	3.320	3.460	2.920	414,900
2022-11-23	3.400	3.400	3.310	3.350	2.827	487,500
2022-11-22	3.370	3.400	3.300	3.400	2.870	189,600
2022-11-21	3.300	3.370	3.290	3.300	2.785	516,900

← NewerPage 16 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.