Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 4.160 | 4.160 | 4.140 | 4.150 | 3.354 | 680,500 |
| 2021-11-25 | 4.200 | 4.210 | 4.150 | 4.160 | 3.362 | 1,492,100 |
| 2021-11-24 | 4.210 | 4.230 | 4.180 | 4.180 | 3.378 | 1,001,100 |
| 2021-11-23 | 4.200 | 4.220 | 4.180 | 4.190 | 3.386 | 6,350,800 |
| 2021-11-22 | 4.260 | 4.260 | 4.190 | 4.200 | 3.395 | 1,743,100 |
| 2021-11-19 | 4.290 | 4.290 | 4.230 | 4.230 | 3.419 | 1,773,200 |
| 2021-11-18 | 4.240 | 4.300 | 4.240 | 4.280 | 3.459 | 1,875,800 |
| 2021-11-17 | 4.240 | 4.240 | 4.210 | 4.240 | 3.427 | 1,992,900 |
| 2021-11-16 | 4.210 | 4.280 | 4.210 | 4.240 | 3.427 | 1,061,400 |
| 2021-11-15 | 4.220 | 4.260 | 4.190 | 4.210 | 3.403 | 705,800 |
| 2021-11-12 | 4.200 | 4.310 | 4.190 | 4.220 | 3.411 | 1,857,400 |
| 2021-11-11 | 4.260 | 4.320 | 4.180 | 4.190 | 3.386 | 1,113,600 |
| 2021-11-10 | 4.260 | 4.300 | 4.260 | 4.280 | 3.459 | 683,400 |
| 2021-11-09 | 4.330 | 4.330 | 4.270 | 4.270 | 3.451 | 1,437,300 |
| 2021-11-08 | 4.400 | 4.400 | 4.340 | 4.350 | 3.516 | 602,500 |
| 2021-11-05 | 4.340 | 4.430 | 4.310 | 4.430 | 3.580 | 662,500 |
| 2021-11-03 | 4.330 | 4.350 | 4.300 | 4.340 | 3.508 | 1,475,400 |
| 2021-11-02 | 4.380 | 4.400 | 4.320 | 4.330 | 3.500 | 1,705,700 |
| 2021-11-01 | 4.550 | 4.550 | 4.330 | 4.340 | 3.508 | 2,246,500 |
| 2021-10-29 | 4.550 | 4.550 | 4.470 | 4.470 | 3.613 | 1,560,200 |
| 2021-10-28 | 4.530 | 4.600 | 4.430 | 4.500 | 3.637 | 2,531,700 |
| 2021-10-27 | 4.510 | 4.600 | 4.500 | 4.550 | 3.677 | 1,553,900 |
| 2021-10-26 | 4.520 | 4.550 | 4.520 | 4.530 | 3.661 | 1,326,400 |
| 2021-10-25 | 4.550 | 4.660 | 4.520 | 4.550 | 3.677 | 301,900 |
| 2021-10-22 | 4.480 | 4.600 | 4.480 | 4.560 | 3.685 | 303,200 |
| 2021-10-21 | 4.650 | 4.650 | 4.480 | 4.480 | 3.621 | 3,974,300 |
| 2021-10-20 | 4.400 | 4.650 | 4.400 | 4.650 | 3.758 | 4,801,500 |
← NewerPage 21 of 21 · 1,227 trading days
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.