Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.430 | 3.430 | 3.360 | 3.370 | 2.844 | 237,000 |
| 2022-11-16 | 3.400 | 3.440 | 3.400 | 3.440 | 2.903 | 32,800 |
| 2022-11-15 | 3.380 | 3.470 | 3.350 | 3.440 | 2.903 | 204,600 |
| 2022-11-14 | 3.490 | 3.490 | 3.400 | 3.400 | 2.870 | 136,900 |
| 2022-11-11 | 3.390 | 3.490 | 3.390 | 3.490 | 2.946 | 627,500 |
| 2022-11-10 | 3.380 | 3.380 | 3.350 | 3.350 | 2.827 | 203,900 |
| 2022-11-09 | 3.300 | 3.350 | 3.300 | 3.350 | 2.827 | 114,900 |
| 2022-11-08 | 3.320 | 3.320 | 3.250 | 3.300 | 2.785 | 433,900 |
| 2022-11-07 | 3.290 | 3.330 | 3.230 | 3.300 | 2.785 | 1,275,400 |
| 2022-11-04 | 3.250 | 3.290 | 3.210 | 3.230 | 2.726 | 200,700 |
| 2022-11-03 | 3.270 | 3.270 | 3.210 | 3.220 | 2.718 | 287,900 |
| 2022-11-02 | 3.320 | 3.330 | 3.270 | 3.270 | 2.760 | 883,900 |
| 2022-11-01 | 3.330 | 3.340 | 3.300 | 3.320 | 2.802 | 490,100 |
| 2022-10-31 | 3.340 | 3.380 | 3.330 | 3.360 | 2.836 | 283,200 |
| 2022-10-28 | 3.360 | 3.410 | 3.340 | 3.360 | 2.836 | 3,590,800 |
| 2022-10-27 | 3.420 | 3.420 | 3.360 | 3.370 | 2.844 | 556,800 |
| 2022-10-26 | 3.400 | 3.450 | 3.370 | 3.440 | 2.903 | 710,500 |
| 2022-10-25 | 3.340 | 3.400 | 3.310 | 3.400 | 2.870 | 605,200 |
| 2022-10-21 | 3.270 | 3.330 | 3.270 | 3.310 | 2.794 | 629,400 |
| 2022-10-20 | 3.240 | 3.330 | 3.200 | 3.330 | 2.811 | 5,636,800 |
| 2022-10-19 | 3.220 | 3.250 | 3.200 | 3.240 | 2.735 | 566,100 |
| 2022-10-18 | 3.170 | 3.250 | 3.160 | 3.220 | 2.718 | 344,600 |
| 2022-10-17 | 3.150 | 3.220 | 3.150 | 3.170 | 2.676 | 216,200 |
| 2022-10-14 | 3.140 | 3.210 | 3.140 | 3.180 | 2.684 | 1,275,500 |
| 2022-10-13 | 3.150 | 3.210 | 3.150 | 3.180 | 2.684 | 1,485,300 |
| 2022-10-12 | 3.150 | 3.190 | 3.110 | 3.190 | 2.692 | 745,700 |
| 2022-10-11 | 3.160 | 3.160 | 3.120 | 3.150 | 2.659 | 634,200 |
| 2022-10-07 | 3.240 | 3.240 | 3.170 | 3.190 | 2.692 | 166,000 |
| 2022-10-06 | 3.210 | 3.210 | 3.170 | 3.200 | 2.701 | 1,049,300 |
| 2022-10-05 | 3.150 | 3.240 | 3.130 | 3.200 | 2.701 | 1,485,600 |
| 2022-10-04 | 3.070 | 3.190 | 3.070 | 3.180 | 2.684 | 527,000 |
| 2022-10-03 | 3.060 | 3.090 | 3.040 | 3.070 | 2.591 | 1,274,800 |
| 2022-09-30 | 3.120 | 3.120 | 3.060 | 3.060 | 2.583 | 1,649,500 |
| 2022-09-29 | 3.160 | 3.160 | 3.070 | 3.120 | 2.633 | 1,808,000 |
| 2022-09-28 | 3.160 | 3.160 | 3.120 | 3.150 | 2.659 | 914,700 |
| 2022-09-27 | 3.190 | 3.200 | 3.110 | 3.150 | 2.659 | 1,044,900 |
| 2022-09-26 | 3.170 | 3.220 | 3.170 | 3.200 | 2.701 | 760,900 |
| 2022-09-23 | 3.250 | 3.250 | 3.160 | 3.220 | 2.718 | 1,106,800 |
| 2022-09-22 | 3.240 | 3.290 | 3.240 | 3.240 | 2.735 | 1,236,600 |
| 2022-09-21 | 3.260 | 3.290 | 3.230 | 3.280 | 2.768 | 506,700 |
| 2022-09-20 | 3.300 | 3.300 | 3.260 | 3.260 | 2.752 | 810,500 |
| 2022-09-19 | 3.240 | 3.340 | 3.160 | 3.310 | 2.794 | 5,563,000 |
| 2022-09-15 | 3.380 | 3.410 | 3.220 | 3.220 | 2.718 | 12,198,500 |
| 2022-09-14 | 3.400 | 3.420 | 3.370 | 3.390 | 2.861 | 2,797,500 |
| 2022-09-13 | 3.450 | 3.460 | 3.400 | 3.440 | 2.903 | 828,900 |
| 2022-09-12 | 3.450 | 3.470 | 3.440 | 3.460 | 2.920 | 195,000 |
| 2022-09-09 | 3.450 | 3.500 | 3.420 | 3.450 | 2.912 | 1,074,400 |
| 2022-09-08 | 3.390 | 3.450 | 3.390 | 3.450 | 2.912 | 423,800 |
| 2022-09-07 | 3.430 | 3.430 | 3.380 | 3.380 | 2.853 | 2,910,200 |
| 2022-09-06 | 3.450 | 3.450 | 3.410 | 3.450 | 2.912 | 1,322,600 |
| 2022-09-05 | 3.460 | 3.480 | 3.440 | 3.440 | 2.903 | 117,200 |
| 2022-09-02 | 3.450 | 3.490 | 3.450 | 3.480 | 2.937 | 1,036,700 |
| 2022-09-01 | 3.450 | 3.480 | 3.430 | 3.480 | 2.937 | 1,288,200 |
| 2022-08-30 | 3.460 | 3.510 | 3.460 | 3.480 | 2.937 | 937,600 |
| 2022-08-29 | 3.440 | 3.470 | 3.400 | 3.450 | 2.912 | 3,591,500 |
| 2022-08-26 | 3.570 | 3.570 | 3.450 | 3.480 | 2.937 | 875,000 |
| 2022-08-25 | 3.520 | 3.580 | 3.510 | 3.570 | 3.013 | 846,700 |
| 2022-08-24 | 3.480 | 3.520 | 3.450 | 3.510 | 2.963 | 817,600 |
| 2022-08-23 | 3.510 | 3.520 | 3.460 | 3.500 | 2.954 | 600,200 |
| 2022-08-22 | 3.520 | 3.530 | 3.490 | 3.520 | 2.971 | 511,700 |
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.