Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	3.940	3.940	3.890	3.920	3.243	1,844,700
2022-02-23	3.930	3.930	3.880	3.920	3.243	1,611,900
2022-02-22	3.930	3.940	3.870	3.900	3.227	1,015,900
2022-02-21	3.930	3.990	3.920	3.930	3.252	574,400
2022-02-18	3.960	3.960	3.910	3.930	3.252	298,600
2022-02-17	3.990	3.990	3.920	3.960	3.276	521,900
2022-02-16	3.970	3.970	3.950	3.960	3.276	407,600
2022-02-15	3.940	3.990	3.880	3.980	3.293	886,200
2022-02-14	3.900	3.950	3.900	3.930	3.252	1,670,700
2022-02-11	3.950	4.020	3.950	4.010	3.241	831,000
2022-02-10	4.000	4.010	3.930	3.980	3.217	2,716,800
2022-02-09	3.990	4.030	3.970	4.000	3.233	1,126,700
2022-02-08	3.980	4.010	3.970	3.970	3.209	899,100
2022-02-07	3.980	4.040	3.960	4.000	3.233	1,832,100
2022-02-04	3.940	4.020	3.930	3.980	3.217	602,400
2022-02-03	3.870	3.990	3.870	3.940	3.184	809,500
2022-01-31	3.910	3.960	3.840	3.840	3.104	857,100
2022-01-28	3.980	4.010	3.900	3.900	3.152	708,700
2022-01-27	3.990	3.990	3.880	3.920	3.168	608,500
2022-01-26	3.950	3.960	3.910	3.930	3.176	825,800
2022-01-25	3.980	3.980	3.920	3.940	3.184	1,019,100
2022-01-24	3.960	3.970	3.920	3.960	3.201	338,200
2022-01-21	3.990	3.990	3.870	3.960	3.201	618,900
2022-01-20	3.870	3.990	3.850	3.940	3.184	1,000,500
2022-01-19	3.950	4.000	3.850	3.850	3.112	853,100
2022-01-17	4.050	4.100	3.950	3.980	3.217	1,529,000
2022-01-14	4.050	4.070	4.010	4.050	3.273	1,628,300
2022-01-13	4.050	4.120	4.020	4.040	3.265	4,031,300
2022-01-12	4.010	4.040	3.970	4.040	3.265	2,608,700
2022-01-11	3.980	4.060	3.940	3.980	3.217	3,988,100
2022-01-10	3.970	4.020	3.930	3.970	3.209	3,072,800
2022-01-07	3.950	3.950	3.920	3.950	3.192	2,856,900
2022-01-06	4.000	4.020	3.900	3.900	3.152	747,800
2022-01-05	4.000	4.020	3.950	4.000	3.233	1,539,300
2022-01-04	4.010	4.020	3.980	4.010	3.241	2,118,200
2022-01-03	4.050	4.050	3.990	4.000	3.233	764,100
2021-12-31	3.980	4.050	3.960	4.050	3.273	1,816,300
2021-12-30	4.000	4.010	3.990	4.000	3.233	1,025,900
2021-12-29	3.990	4.010	3.990	4.000	3.233	1,762,700
2021-12-28	3.980	4.000	3.950	3.990	3.225	3,400,500
2021-12-27	3.960	4.000	3.930	3.950	3.192	5,576,400
2021-12-24	3.930	3.960	3.880	3.930	3.176	1,858,100
2021-12-23	3.830	3.930	3.820	3.930	3.176	4,153,800
2021-12-22	3.770	3.870	3.770	3.810	3.079	4,295,200
2021-12-21	3.790	3.790	3.740	3.760	3.039	3,026,300
2021-12-20	3.840	3.850	3.760	3.760	3.039	1,727,800
2021-12-17	3.870	3.910	3.840	3.840	3.104	3,126,000
2021-12-16	3.960	3.990	3.880	3.880	3.136	4,218,600
2021-12-15	4.020	4.020	3.960	3.980	3.217	2,197,400
2021-12-14	4.080	4.080	3.970	4.010	3.241	2,638,300
2021-12-13	4.040	4.120	4.040	4.090	3.306	2,850,500
2021-12-10	4.190	4.190	4.020	4.040	3.265	1,222,600
2021-12-09	4.050	4.190	4.040	4.100	3.314	1,232,200
2021-12-08	4.080	4.120	4.040	4.040	3.265	1,163,900
2021-12-07	4.090	4.140	4.050	4.080	3.298	2,980,200
2021-12-06	4.150	4.270	4.050	4.070	3.289	2,183,000
2021-12-02	4.110	4.170	4.050	4.150	3.354	1,965,300
2021-12-01	4.030	4.130	4.030	4.110	3.322	4,125,400
2021-11-30	4.110	4.170	4.050	4.050	3.273	6,889,700
2021-11-29	4.130	4.130	4.070	4.100	3.314	1,717,300

← NewerPage 20 of 21 · 1,227 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.