Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.600	5.710	5.600	5.650	5.531	4,525,500
2026-04-23	5.600	5.650	5.550	5.600	5.482	6,571,000
2026-04-22	5.600	5.650	5.580	5.610	5.492	7,882,200
2026-04-21	5.640	5.680	5.510	5.600	5.482	10,838,400
2026-04-20	5.650	5.670	5.520	5.650	5.531	3,796,900
2026-04-17	5.610	5.690	5.600	5.650	5.531	4,104,900
2026-04-16	5.520	5.640	5.510	5.600	5.482	4,515,500
2026-04-15	5.500	5.540	5.460	5.520	5.404	5,334,600
2026-04-14	5.530	5.570	5.430	5.500	5.384	3,780,400
2026-04-13	5.500	5.540	5.410	5.480	5.364	4,248,200
2026-04-10	5.650	5.650	5.530	5.610	5.492	6,042,700
2026-04-09	5.650	5.690	5.570	5.650	5.531	2,193,300
2026-04-08	5.410	5.690	5.410	5.650	5.531	6,153,500
2026-04-07	5.400	5.400	5.240	5.350	5.237	2,904,000
2026-04-06	5.300	5.430	5.240	5.350	5.237	2,251,500
2026-04-03	5.430	5.460	5.250	5.300	5.188	5,842,200
2026-04-02	5.800	5.810	5.290	5.440	5.325	17,549,100
2026-04-01	5.930	5.940	5.790	5.800	5.678	7,345,600
2026-03-31	5.900	5.950	5.880	5.930	5.805	9,861,500
2026-03-30	5.880	5.910	5.840	5.900	5.776	8,584,600
2026-03-27	5.900	5.940	5.860	5.900	5.776	3,944,400
2026-03-26	5.930	5.960	5.840	5.900	5.776	5,102,100
2026-03-25	5.910	6.010	5.910	5.990	5.864	8,055,900
2026-03-24	6.050	6.050	5.870	5.930	5.805	9,929,200
2026-03-19	5.920	6.190	5.920	6.190	6.059	7,553,200
2026-03-18	5.920	6.020	5.880	6.000	5.873	6,396,000
2026-03-17	5.980	5.980	5.840	5.920	5.795	3,639,700
2026-03-16	6.020	6.040	5.920	6.000	5.873	7,739,300
2026-03-13	6.020	6.090	5.980	6.020	5.893	1,124,300
2026-03-12	6.020	6.060	5.950	6.030	5.903	3,125,300
2026-03-11	6.030	6.050	5.950	6.020	5.893	2,711,400
2026-03-10	5.880	6.080	5.880	6.030	5.903	3,249,800
2026-03-09	6.030	6.030	5.760	5.860	5.736	6,161,900
2026-03-06	6.130	6.130	6.020	6.030	5.903	4,675,300
2026-03-05	6.050	6.150	6.000	6.100	5.971	4,301,900
2026-03-04	6.000	6.060	5.990	6.050	5.922	3,065,300
2026-03-03	6.020	6.090	5.990	6.080	5.952	4,707,100
2026-03-02	6.100	6.100	5.990	6.020	5.893	3,382,600
2026-02-27	6.280	6.280	6.090	6.150	6.020	5,269,900
2026-02-26	6.250	6.250	6.160	6.230	6.099	3,187,500
2026-02-25	6.160	6.260	6.100	6.260	6.128	3,287,600
2026-02-24	6.140	6.250	6.050	6.160	6.030	4,523,000
2026-02-23	6.270	6.290	6.180	6.260	6.011	3,057,500
2026-02-20	6.250	6.330	6.190	6.280	6.030	2,090,800
2026-02-19	6.200	6.240	6.190	6.240	5.992	1,871,200
2026-02-16	6.160	6.240	6.100	6.200	5.954	2,976,700
2026-02-13	6.050	6.150	6.050	6.150	5.906	4,233,900
2026-02-12	6.110	6.120	6.040	6.100	5.858	5,624,000
2026-02-11	6.110	6.150	6.090	6.110	5.867	4,289,800
2026-02-10	6.040	6.150	5.970	6.110	5.867	7,268,100
2026-02-09	6.000	6.050	5.940	6.040	5.800	3,359,600
2026-02-06	5.900	5.990	5.840	5.950	5.714	5,032,600
2026-02-05	5.880	5.970	5.880	5.900	5.666	10,174,000
2026-02-04	5.880	6.000	5.860	5.950	5.714	2,525,600
2026-02-03	6.070	6.110	5.850	5.880	5.646	4,543,300
2026-01-30	5.960	6.110	5.930	6.110	5.867	5,467,800
2026-01-29	5.940	6.060	5.910	5.970	5.733	6,191,200
2026-01-28	6.070	6.070	5.920	5.940	5.704	4,274,100
2026-01-27	5.960	6.110	5.910	6.050	5.810	4,663,600
2026-01-26	5.900	6.040	5.900	5.950	5.714	3,242,900

← NewerPage 3 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.