Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.250 | 5.300 | 5.250 | 5.250 | 5.041 | 1,734,900 |
| 2025-10-28 | 5.300 | 5.300 | 5.260 | 5.260 | 5.051 | 3,280,800 |
| 2025-10-27 | 5.270 | 5.330 | 5.250 | 5.300 | 5.089 | 3,564,200 |
| 2025-10-24 | 5.340 | 5.360 | 5.260 | 5.260 | 5.051 | 2,585,000 |
| 2025-10-23 | 5.320 | 5.380 | 5.310 | 5.340 | 5.128 | 2,486,300 |
| 2025-10-22 | 5.310 | 5.380 | 5.310 | 5.320 | 5.109 | 1,799,700 |
| 2025-10-21 | 5.340 | 5.410 | 5.300 | 5.330 | 5.118 | 1,197,200 |
| 2025-10-17 | 5.260 | 5.370 | 5.260 | 5.340 | 5.128 | 1,640,800 |
| 2025-10-16 | 5.340 | 5.360 | 5.260 | 5.270 | 5.061 | 5,479,600 |
| 2025-10-15 | 5.290 | 5.340 | 5.270 | 5.340 | 5.128 | 2,490,800 |
| 2025-10-14 | 5.260 | 5.350 | 5.210 | 5.320 | 5.109 | 5,200,400 |
| 2025-10-13 | 5.230 | 5.270 | 5.150 | 5.250 | 5.041 | 2,506,600 |
| 2025-10-10 | 5.310 | 5.320 | 5.270 | 5.290 | 5.080 | 4,924,700 |
| 2025-10-09 | 5.290 | 5.380 | 5.280 | 5.300 | 5.089 | 7,872,100 |
| 2025-10-08 | 5.290 | 5.380 | 5.250 | 5.300 | 5.089 | 14,365,700 |
| 2025-10-07 | 5.260 | 5.320 | 5.230 | 5.280 | 5.070 | 33,868,699 |
| 2025-10-06 | 5.300 | 5.340 | 5.270 | 5.270 | 5.061 | 4,489,200 |
| 2025-10-03 | 5.300 | 5.370 | 5.260 | 5.300 | 5.089 | 3,769,200 |
| 2025-10-02 | 5.320 | 5.510 | 5.290 | 5.300 | 5.089 | 9,093,200 |
| 2025-10-01 | 5.360 | 5.360 | 5.300 | 5.320 | 5.109 | 6,386,800 |
| 2025-09-30 | 5.360 | 5.410 | 5.280 | 5.360 | 5.147 | 10,092,300 |
| 2025-09-29 | 5.400 | 5.400 | 5.360 | 5.400 | 5.185 | 2,847,300 |
| 2025-09-26 | 5.380 | 5.450 | 5.340 | 5.400 | 5.185 | 3,818,700 |
| 2025-09-25 | 5.360 | 5.450 | 5.360 | 5.400 | 5.185 | 3,848,000 |
| 2025-09-24 | 5.410 | 5.460 | 5.350 | 5.400 | 5.185 | 4,691,200 |
| 2025-09-23 | 5.450 | 5.460 | 5.390 | 5.420 | 5.205 | 3,988,800 |
| 2025-09-22 | 5.500 | 5.580 | 5.430 | 5.440 | 5.224 | 3,938,800 |
| 2025-09-19 | 5.620 | 5.630 | 5.500 | 5.540 | 5.320 | 50,202,301 |
| 2025-09-18 | 5.450 | 5.610 | 5.430 | 5.540 | 5.320 | 11,536,600 |
| 2025-09-17 | 5.500 | 5.580 | 5.410 | 5.480 | 5.262 | 8,238,400 |
| 2025-09-12 | 5.400 | 5.540 | 5.360 | 5.500 | 5.281 | 10,050,200 |
| 2025-09-11 | 5.370 | 5.440 | 5.370 | 5.400 | 5.185 | 3,557,500 |
| 2025-09-10 | 5.400 | 5.430 | 5.340 | 5.350 | 5.137 | 3,491,600 |
| 2025-09-09 | 5.450 | 5.480 | 5.320 | 5.400 | 5.185 | 6,750,000 |
| 2025-09-08 | 5.480 | 5.500 | 5.440 | 5.470 | 5.253 | 4,258,800 |
| 2025-09-04 | 5.550 | 5.570 | 5.450 | 5.500 | 5.281 | 7,328,600 |
| 2025-09-03 | 5.650 | 5.680 | 5.540 | 5.550 | 5.330 | 3,685,100 |
| 2025-09-02 | 5.650 | 5.650 | 5.580 | 5.650 | 5.426 | 4,150,300 |
| 2025-08-29 | 5.540 | 5.670 | 5.540 | 5.590 | 5.368 | 6,377,600 |
| 2025-08-28 | 5.600 | 5.630 | 5.550 | 5.580 | 5.358 | 4,942,500 |
| 2025-08-27 | 5.620 | 5.650 | 5.580 | 5.600 | 5.378 | 4,897,800 |
| 2025-08-26 | 5.640 | 5.650 | 5.600 | 5.630 | 5.406 | 3,113,800 |
| 2025-08-25 | 5.700 | 5.720 | 5.580 | 5.600 | 5.378 | 8,735,100 |
| 2025-08-22 | 5.670 | 5.730 | 5.620 | 5.690 | 5.464 | 2,654,300 |
| 2025-08-21 | 5.680 | 5.720 | 5.650 | 5.700 | 5.474 | 4,694,600 |
| 2025-08-20 | 5.700 | 5.700 | 5.600 | 5.640 | 5.416 | 3,365,900 |
| 2025-08-19 | 5.600 | 5.720 | 5.600 | 5.700 | 5.474 | 2,987,700 |
| 2025-08-18 | 5.680 | 5.750 | 5.640 | 5.660 | 5.340 | 2,432,800 |
| 2025-08-15 | 5.670 | 5.750 | 5.670 | 5.720 | 5.396 | 4,084,100 |
| 2025-08-14 | 5.740 | 5.830 | 5.660 | 5.660 | 5.340 | 4,015,900 |
| 2025-08-13 | 5.650 | 5.820 | 5.650 | 5.780 | 5.453 | 5,558,300 |
| 2025-08-12 | 5.630 | 5.730 | 5.620 | 5.670 | 5.349 | 5,272,700 |
| 2025-08-11 | 5.670 | 5.670 | 5.500 | 5.630 | 5.311 | 3,868,100 |
| 2025-08-08 | 5.700 | 5.700 | 5.610 | 5.650 | 5.330 | 3,933,200 |
| 2025-08-07 | 5.650 | 5.700 | 5.620 | 5.700 | 5.378 | 4,145,100 |
| 2025-08-06 | 5.640 | 5.720 | 5.590 | 5.650 | 5.330 | 5,145,300 |
| 2025-08-05 | 5.640 | 5.750 | 5.590 | 5.650 | 5.330 | 7,083,000 |
| 2025-08-04 | 5.630 | 5.700 | 5.520 | 5.630 | 5.311 | 4,008,600 |
| 2025-08-01 | 5.610 | 5.650 | 5.530 | 5.590 | 5.274 | 3,740,700 |
| 2025-07-31 | 5.660 | 5.690 | 5.590 | 5.600 | 5.283 | 6,412,000 |
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.