Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	3.530	3.530	3.500	3.510	2.963	647,500
2022-08-18	3.520	3.520	3.480	3.500	2.954	486,100
2022-08-17	3.470	3.540	3.470	3.520	2.971	1,570,600
2022-08-16	3.460	3.500	3.440	3.480	2.937	1,786,300
2022-08-15	3.450	3.480	3.440	3.460	2.920	642,000
2022-08-12	3.450	3.450	3.440	3.450	2.912	372,200
2022-08-11	3.440	3.470	3.420	3.450	2.912	2,002,000
2022-08-10	3.510	3.520	3.500	3.500	2.896	2,193,400
2022-08-09	3.500	3.520	3.490	3.510	2.904	1,757,400
2022-08-08	3.500	3.510	3.480	3.500	2.896	1,386,700
2022-08-05	3.420	3.530	3.420	3.500	2.896	2,911,200
2022-08-04	3.440	3.470	3.410	3.430	2.838	3,766,000
2022-08-03	3.410	3.460	3.410	3.440	2.846	1,026,500
2022-08-02	3.510	3.510	3.390	3.440	2.846	3,092,800
2022-08-01	3.500	3.540	3.490	3.530	2.921	306,000
2022-07-29	3.480	3.540	3.450	3.500	2.896	3,430,800
2022-07-28	3.520	3.580	3.470	3.490	2.888	2,305,500
2022-07-27	3.550	3.570	3.510	3.510	2.904	2,528,000
2022-07-26	3.650	3.650	3.530	3.570	2.954	886,800
2022-07-25	3.570	3.650	3.570	3.640	3.012	817,200
2022-07-22	3.630	3.630	3.570	3.570	2.954	1,632,100
2022-07-21	3.620	3.650	3.590	3.630	3.003	881,700
2022-07-20	3.540	3.620	3.540	3.600	2.979	2,383,500
2022-07-19	3.470	3.550	3.470	3.530	2.921	1,142,400
2022-07-18	3.460	3.560	3.460	3.530	2.921	817,500
2022-07-15	3.380	3.510	3.370	3.460	2.863	902,400
2022-07-14	3.360	3.420	3.340	3.390	2.805	2,830,500
2022-07-13	3.490	3.490	3.360	3.360	2.780	2,270,400
2022-07-12	3.600	3.600	3.500	3.500	2.896	2,011,900
2022-07-08	3.580	3.620	3.580	3.600	2.979	2,255,900
2022-07-07	3.610	3.640	3.610	3.610	2.987	1,442,600
2022-07-06	3.590	3.630	3.560	3.610	2.987	1,916,300
2022-07-05	3.530	3.600	3.530	3.590	2.970	310,600
2022-07-04	3.590	3.600	3.500	3.510	2.904	1,565,200
2022-07-01	3.570	3.590	3.540	3.580	2.962	1,464,600
2022-06-30	3.530	3.580	3.500	3.550	2.937	3,629,600
2022-06-29	3.640	3.650	3.520	3.520	2.912	6,664,100
2022-06-28	3.650	3.710	3.620	3.700	3.061	1,518,800
2022-06-27	3.590	3.700	3.590	3.650	3.020	2,008,900
2022-06-24	3.560	3.640	3.550	3.620	2.995	4,506,000
2022-06-23	3.610	3.610	3.550	3.590	2.970	1,835,600
2022-06-22	3.600	3.630	3.540	3.600	2.979	2,840,200
2022-06-21	3.560	3.600	3.520	3.580	2.962	2,856,300
2022-06-20	3.560	3.620	3.550	3.600	2.979	1,588,500
2022-06-17	3.520	3.610	3.500	3.590	2.970	21,669,000
2022-06-16	3.520	3.630	3.510	3.560	2.945	6,645,300
2022-06-15	3.520	3.520	3.420	3.500	2.896	5,926,000
2022-06-14	3.410	3.520	3.380	3.510	2.904	5,247,500
2022-06-13	3.440	3.480	3.420	3.420	2.830	2,652,300
2022-06-10	3.590	3.600	3.450	3.450	2.854	4,200,700
2022-06-09	3.550	3.670	3.550	3.600	2.979	5,869,700
2022-06-08	3.630	3.660	3.530	3.530	2.921	9,136,200
2022-06-07	3.620	3.660	3.580	3.630	3.003	7,312,900
2022-06-03	3.610	3.680	3.590	3.630	3.003	3,655,500
2022-06-02	3.590	3.670	3.590	3.670	3.036	9,538,700
2022-06-01	3.510	3.620	3.480	3.580	2.962	18,081,600
2022-05-31	3.600	3.660	3.450	3.450	2.854	107,533,203
2022-05-30	3.730	3.730	3.520	3.620	2.995	15,269,200
2022-05-27	3.610	3.690	3.610	3.680	3.045	4,481,000
2022-05-26	3.650	3.670	3.560	3.610	2.987	8,949,900

← NewerPage 18 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.