Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.980 | 6.000 | 5.890 | 5.900 | 5.666 | 2,934,500 |
| 2026-01-22 | 5.980 | 6.010 | 5.960 | 6.000 | 5.762 | 2,931,700 |
| 2026-01-21 | 6.000 | 6.050 | 5.910 | 5.960 | 5.723 | 3,816,600 |
| 2026-01-20 | 5.910 | 6.000 | 5.910 | 5.970 | 5.733 | 2,455,700 |
| 2026-01-19 | 5.890 | 5.960 | 5.820 | 5.910 | 5.675 | 1,319,600 |
| 2026-01-16 | 6.120 | 6.120 | 5.810 | 5.890 | 5.656 | 4,597,200 |
| 2026-01-15 | 5.610 | 6.120 | 5.610 | 6.120 | 5.877 | 7,416,000 |
| 2026-01-14 | 5.610 | 5.690 | 5.610 | 5.640 | 5.416 | 10,069,900 |
| 2026-01-13 | 5.640 | 5.700 | 5.600 | 5.650 | 5.426 | 3,695,100 |
| 2026-01-12 | 5.740 | 5.770 | 5.650 | 5.670 | 5.445 | 3,383,000 |
| 2026-01-09 | 5.670 | 5.760 | 5.640 | 5.730 | 5.502 | 3,657,600 |
| 2026-01-08 | 5.560 | 5.680 | 5.560 | 5.660 | 5.435 | 4,244,200 |
| 2026-01-07 | 5.550 | 5.660 | 5.530 | 5.610 | 5.387 | 2,461,800 |
| 2026-01-06 | 5.660 | 5.660 | 5.520 | 5.580 | 5.358 | 5,356,800 |
| 2026-01-05 | 5.660 | 5.690 | 5.620 | 5.660 | 5.435 | 2,550,200 |
| 2026-01-02 | 5.660 | 5.700 | 5.620 | 5.660 | 5.435 | 2,275,200 |
| 2025-12-31 | 5.630 | 5.710 | 5.630 | 5.670 | 5.445 | 1,070,500 |
| 2025-12-30 | 5.700 | 5.760 | 5.620 | 5.640 | 5.416 | 1,722,600 |
| 2025-12-29 | 5.780 | 5.780 | 5.740 | 5.740 | 5.512 | 275,900 |
| 2025-12-26 | 5.770 | 5.820 | 5.720 | 5.760 | 5.531 | 1,101,300 |
| 2025-12-24 | 5.730 | 5.800 | 5.730 | 5.770 | 5.541 | 916,800 |
| 2025-12-23 | 5.680 | 5.780 | 5.670 | 5.730 | 5.502 | 2,482,800 |
| 2025-12-22 | 5.660 | 5.700 | 5.660 | 5.690 | 5.464 | 1,147,300 |
| 2025-12-19 | 5.680 | 5.760 | 5.640 | 5.680 | 5.454 | 2,538,300 |
| 2025-12-18 | 5.680 | 5.730 | 5.590 | 5.700 | 5.474 | 1,382,400 |
| 2025-12-17 | 5.700 | 5.710 | 5.580 | 5.610 | 5.387 | 2,070,000 |
| 2025-12-16 | 5.620 | 5.740 | 5.590 | 5.740 | 5.512 | 5,167,400 |
| 2025-12-15 | 5.680 | 5.720 | 5.620 | 5.620 | 5.397 | 3,661,100 |
| 2025-12-12 | 5.680 | 5.740 | 5.620 | 5.680 | 5.454 | 5,663,500 |
| 2025-12-11 | 5.480 | 5.700 | 5.440 | 5.670 | 5.445 | 5,391,600 |
| 2025-12-10 | 5.500 | 5.500 | 5.450 | 5.450 | 5.233 | 4,116,000 |
| 2025-12-09 | 5.470 | 5.520 | 5.470 | 5.490 | 5.272 | 6,173,600 |
| 2025-12-08 | 5.430 | 5.530 | 5.430 | 5.470 | 5.253 | 7,042,700 |
| 2025-12-05 | 5.370 | 5.470 | 5.370 | 5.460 | 5.243 | 4,596,400 |
| 2025-12-04 | 5.490 | 5.490 | 5.350 | 5.400 | 5.185 | 4,302,900 |
| 2025-12-03 | 5.400 | 5.490 | 5.370 | 5.450 | 5.233 | 3,030,500 |
| 2025-12-02 | 5.390 | 5.420 | 5.370 | 5.400 | 5.185 | 2,564,500 |
| 2025-12-01 | 5.350 | 5.410 | 5.350 | 5.360 | 5.147 | 1,174,400 |
| 2025-11-28 | 5.370 | 5.430 | 5.360 | 5.360 | 5.147 | 6,140,000 |
| 2025-11-27 | 5.420 | 5.440 | 5.400 | 5.430 | 5.214 | 3,994,700 |
| 2025-11-26 | 5.360 | 5.450 | 5.360 | 5.430 | 5.214 | 3,728,000 |
| 2025-11-25 | 5.410 | 5.470 | 5.390 | 5.400 | 5.185 | 3,197,600 |
| 2025-11-24 | 5.400 | 5.440 | 5.350 | 5.400 | 5.185 | 11,464,300 |
| 2025-11-21 | 5.400 | 5.400 | 5.350 | 5.350 | 5.137 | 2,007,600 |
| 2025-11-20 | 5.380 | 5.430 | 5.350 | 5.350 | 5.137 | 7,861,700 |
| 2025-11-19 | 5.340 | 5.390 | 5.280 | 5.390 | 5.176 | 9,241,400 |
| 2025-11-18 | 5.510 | 5.550 | 5.240 | 5.340 | 5.128 | 3,529,700 |
| 2025-11-17 | 5.440 | 5.530 | 5.390 | 5.530 | 5.310 | 1,653,000 |
| 2025-11-14 | 5.350 | 5.450 | 5.350 | 5.390 | 5.176 | 970,900 |
| 2025-11-13 | 5.450 | 5.470 | 5.370 | 5.370 | 5.157 | 1,851,100 |
| 2025-11-12 | 5.330 | 5.470 | 5.330 | 5.450 | 5.233 | 3,404,500 |
| 2025-11-11 | 5.450 | 5.450 | 5.260 | 5.300 | 5.089 | 2,766,400 |
| 2025-11-10 | 5.420 | 5.470 | 5.320 | 5.450 | 5.233 | 2,220,800 |
| 2025-11-07 | 5.300 | 5.500 | 5.300 | 5.420 | 5.205 | 4,070,500 |
| 2025-11-06 | 5.360 | 5.420 | 5.290 | 5.310 | 5.099 | 6,068,200 |
| 2025-11-05 | 5.100 | 5.410 | 5.100 | 5.350 | 5.137 | 11,918,200 |
| 2025-11-04 | 5.110 | 5.190 | 5.050 | 5.100 | 4.897 | 3,320,100 |
| 2025-11-03 | 5.200 | 5.240 | 5.110 | 5.120 | 4.917 | 2,301,700 |
| 2025-10-31 | 5.180 | 5.200 | 5.100 | 5.150 | 4.945 | 1,405,400 |
| 2025-10-30 | 5.260 | 5.260 | 5.190 | 5.190 | 4.984 | 1,686,600 |
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.