Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.780	6.880	6.720	6.850	6.706	5,768,800
2026-07-23	6.600	6.780	6.500	6.690	6.549	12,359,200
2026-07-22	6.540	6.690	6.540	6.550	6.412	5,450,900
2026-07-21	6.530	6.560	6.450	6.500	6.363	6,070,500
2026-07-20	6.160	6.650	6.160	6.530	6.392	8,932,200
2026-07-17	6.120	6.170	6.120	6.150	6.020	3,362,600
2026-07-16	6.220	6.250	6.130	6.170	6.040	5,350,000
2026-07-15	6.240	6.270	6.200	6.230	6.099	3,582,600
2026-07-14	6.210	6.240	6.150	6.190	6.059	2,864,900
2026-07-13	6.120	6.340	6.120	6.240	6.108	3,579,100
2026-07-10	6.200	6.210	6.090	6.180	6.050	1,715,300
2026-07-09	6.030	6.200	6.010	6.200	6.069	3,823,500
2026-07-08	6.100	6.100	6.030	6.050	5.922	960,900
2026-07-07	6.020	6.120	6.000	6.100	5.971	2,922,900
2026-07-06	6.010	6.050	6.010	6.020	5.893	515,800
2026-07-03	6.090	6.100	5.990	6.040	5.913	743,500
2026-07-02	6.000	6.100	6.000	6.050	5.922	3,199,200
2026-07-01	6.050	6.060	5.960	6.000	5.873	1,195,800
2026-06-30	6.000	6.100	5.980	6.060	5.932	3,093,800
2026-06-29	5.960	6.090	5.920	6.040	5.913	2,390,100
2026-06-26	5.990	6.000	5.940	5.950	5.825	1,653,300
2026-06-25	6.010	6.050	5.990	6.030	5.903	2,089,100
2026-06-24	6.020	6.060	5.990	6.050	5.922	1,633,800
2026-06-23	5.960	6.040	5.950	6.000	5.873	5,441,900
2026-06-22	6.000	6.050	5.980	6.020	5.893	1,508,100
2026-06-19	6.000	6.000	5.950	6.000	5.873	2,985,300
2026-06-18	6.040	6.120	5.990	6.020	5.893	1,127,200
2026-06-16	6.010	6.070	5.930	6.070	5.942	3,360,900
2026-06-15	6.000	6.100	5.990	6.030	5.903	4,841,100
2026-06-12	5.920	6.010	5.920	5.980	5.854	4,279,800
2026-06-11	5.950	6.000	5.910	5.960	5.834	3,777,500
2026-06-10	5.990	5.990	5.900	5.950	5.825	1,131,900
2026-06-09	5.970	6.000	5.930	5.990	5.864	5,713,200
2026-06-08	6.050	6.050	5.940	5.990	5.864	2,355,800
2026-06-05	6.020	6.070	5.990	6.050	5.922	4,680,900
2026-06-04	6.120	6.120	6.010	6.020	5.893	3,957,400
2026-06-03	6.110	6.210	6.030	6.050	5.922	2,237,600
2026-05-29	6.010	6.170	6.010	6.110	5.981	2,425,000
2026-05-28	6.000	6.050	5.960	6.010	5.883	9,054,500
2026-05-26	6.070	6.200	6.000	6.050	5.922	4,567,200
2026-05-25	6.100	6.140	6.010	6.070	5.942	5,726,400
2026-05-22	6.100	6.140	5.980	6.050	5.922	4,586,600
2026-05-21	6.150	6.170	6.030	6.080	5.952	6,197,300
2026-05-20	6.180	6.250	6.000	6.150	6.020	6,043,900
2026-05-19	5.980	6.280	5.980	6.160	6.030	11,803,300
2026-05-18	5.880	6.030	5.870	5.980	5.854	8,624,900
2026-05-15	5.760	6.040	5.700	5.810	5.687	6,373,900
2026-05-14	5.760	5.840	5.680	5.750	5.629	5,531,100
2026-05-13	5.680	5.800	5.670	5.750	5.629	1,735,700
2026-05-12	5.730	5.740	5.650	5.700	5.580	4,638,600
2026-05-11	5.650	5.740	5.650	5.710	5.590	1,091,000
2026-05-08	5.690	5.700	5.610	5.650	5.531	3,387,200
2026-05-07	5.710	5.730	5.650	5.690	5.570	6,151,000
2026-05-06	5.600	5.750	5.590	5.640	5.521	4,836,300
2026-05-05	5.650	5.690	5.500	5.570	5.453	6,361,300
2026-05-04	5.710	5.750	5.630	5.650	5.531	2,613,400
2026-04-30	5.650	5.720	5.620	5.700	5.580	11,391,900
2026-04-29	5.650	5.700	5.450	5.650	5.531	3,323,700
2026-04-28	5.700	5.700	5.550	5.650	5.531	4,224,200
2026-04-27	5.650	5.710	5.650	5.700	5.580	3,071,700

← NewerPage 2 of 21 · 1,228 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.