Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.800 | 3.800 | 3.610 | 3.630 | 3.003 | 8,580,000 |
| 2022-05-24 | 3.800 | 3.810 | 3.790 | 3.800 | 3.144 | 3,729,700 |
| 2022-05-23 | 3.820 | 3.820 | 3.750 | 3.800 | 3.144 | 5,504,600 |
| 2022-05-20 | 3.800 | 3.830 | 3.800 | 3.820 | 3.161 | 5,633,000 |
| 2022-05-19 | 3.700 | 3.810 | 3.680 | 3.780 | 3.127 | 7,199,400 |
| 2022-05-18 | 3.860 | 3.960 | 3.780 | 3.780 | 3.127 | 5,342,000 |
| 2022-05-17 | 3.870 | 3.890 | 3.820 | 3.850 | 3.185 | 6,846,800 |
| 2022-05-13 | 4.090 | 4.090 | 3.510 | 3.890 | 3.218 | 15,450,600 |
| 2022-05-12 | 4.100 | 4.110 | 4.030 | 4.090 | 3.384 | 2,026,700 |
| 2022-05-11 | 4.070 | 4.120 | 4.020 | 4.100 | 3.392 | 1,799,900 |
| 2022-05-10 | 3.900 | 4.120 | 3.900 | 4.070 | 3.367 | 1,362,600 |
| 2022-05-09 | 3.960 | 3.970 | 3.950 | 3.960 | 3.276 | 1,184,000 |
| 2022-05-06 | 3.940 | 4.000 | 3.890 | 3.950 | 3.268 | 1,945,400 |
| 2022-05-05 | 3.890 | 4.040 | 3.880 | 3.940 | 3.260 | 1,402,500 |
| 2022-04-29 | 3.910 | 3.990 | 3.900 | 3.940 | 3.260 | 1,269,700 |
| 2022-04-28 | 3.950 | 3.970 | 3.870 | 3.900 | 3.227 | 1,521,300 |
| 2022-04-27 | 3.930 | 3.980 | 3.880 | 3.980 | 3.293 | 1,713,200 |
| 2022-04-26 | 3.950 | 3.980 | 3.920 | 3.930 | 3.252 | 3,558,900 |
| 2022-04-25 | 4.040 | 4.040 | 3.910 | 3.920 | 3.243 | 2,539,200 |
| 2022-04-22 | 3.950 | 3.960 | 3.950 | 3.960 | 3.276 | 1,971,200 |
| 2022-04-21 | 3.980 | 4.000 | 3.940 | 3.970 | 3.285 | 2,434,400 |
| 2022-04-20 | 3.990 | 4.000 | 3.950 | 3.950 | 3.268 | 1,228,600 |
| 2022-04-18 | 4.000 | 4.010 | 3.950 | 3.950 | 3.268 | 2,991,500 |
| 2022-04-15 | 4.000 | 4.020 | 3.980 | 4.000 | 3.309 | 473,700 |
| 2022-04-14 | 4.020 | 4.060 | 3.990 | 3.990 | 3.301 | 786,200 |
| 2022-04-13 | 4.040 | 4.050 | 4.030 | 4.040 | 3.343 | 2,592,400 |
| 2022-04-12 | 4.000 | 4.040 | 4.000 | 4.030 | 3.334 | 2,640,900 |
| 2022-04-11 | 4.050 | 4.080 | 4.010 | 4.010 | 3.318 | 2,033,400 |
| 2022-04-08 | 4.080 | 4.090 | 4.000 | 4.050 | 3.351 | 985,400 |
| 2022-04-07 | 4.060 | 4.060 | 3.990 | 4.040 | 3.343 | 2,111,900 |
| 2022-04-06 | 4.040 | 4.050 | 4.010 | 4.040 | 3.343 | 561,700 |
| 2022-04-05 | 4.080 | 4.080 | 3.990 | 4.010 | 3.318 | 202,000 |
| 2022-04-04 | 4.020 | 4.080 | 4.000 | 4.040 | 3.343 | 1,375,300 |
| 2022-04-01 | 4.050 | 4.060 | 4.000 | 4.050 | 3.351 | 699,300 |
| 2022-03-31 | 3.980 | 4.000 | 3.920 | 4.000 | 3.309 | 1,336,300 |
| 2022-03-30 | 3.990 | 3.990 | 3.960 | 3.980 | 3.293 | 470,600 |
| 2022-03-29 | 3.990 | 3.990 | 3.890 | 3.970 | 3.285 | 571,300 |
| 2022-03-28 | 3.960 | 3.990 | 3.900 | 3.990 | 3.301 | 757,100 |
| 2022-03-25 | 3.920 | 3.950 | 3.870 | 3.950 | 3.268 | 2,279,300 |
| 2022-03-24 | 3.910 | 3.930 | 3.890 | 3.920 | 3.243 | 1,392,500 |
| 2022-03-23 | 3.850 | 3.940 | 3.850 | 3.900 | 3.227 | 2,980,300 |
| 2022-03-22 | 3.870 | 3.930 | 3.830 | 3.830 | 3.169 | 1,155,100 |
| 2022-03-21 | 3.840 | 3.930 | 3.830 | 3.910 | 3.235 | 1,800,400 |
| 2022-03-18 | 3.880 | 3.900 | 3.810 | 3.810 | 3.152 | 2,592,600 |
| 2022-03-17 | 3.900 | 3.930 | 3.890 | 3.900 | 3.227 | 2,611,300 |
| 2022-03-16 | 3.910 | 3.910 | 3.870 | 3.900 | 3.227 | 1,436,600 |
| 2022-03-15 | 3.900 | 3.910 | 3.870 | 3.880 | 3.210 | 1,803,000 |
| 2022-03-14 | 3.910 | 3.950 | 3.870 | 3.870 | 3.202 | 2,080,800 |
| 2022-03-11 | 3.880 | 3.910 | 3.870 | 3.900 | 3.227 | 818,100 |
| 2022-03-10 | 3.890 | 3.950 | 3.860 | 3.860 | 3.194 | 796,200 |
| 2022-03-09 | 3.900 | 3.900 | 3.880 | 3.890 | 3.218 | 1,060,600 |
| 2022-03-08 | 3.960 | 3.960 | 3.880 | 3.900 | 3.227 | 997,700 |
| 2022-03-07 | 3.920 | 3.940 | 3.910 | 3.940 | 3.260 | 437,000 |
| 2022-03-04 | 3.960 | 3.960 | 3.900 | 3.940 | 3.260 | 632,500 |
| 2022-03-03 | 3.960 | 3.960 | 3.930 | 3.940 | 3.260 | 1,625,500 |
| 2022-03-02 | 3.950 | 3.950 | 3.890 | 3.920 | 3.243 | 1,638,100 |
| 2022-03-01 | 3.960 | 3.960 | 3.880 | 3.910 | 3.235 | 952,900 |
| 2022-02-28 | 3.860 | 3.970 | 3.860 | 3.910 | 3.235 | 1,633,000 |
| 2022-02-25 | 3.950 | 3.950 | 3.870 | 3.870 | 3.202 | 747,300 |
| 2022-02-24 | 3.940 | 3.940 | 3.890 | 3.920 | 3.243 | 1,844,700 |
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.