Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.680 | 5.760 | 5.660 | 5.670 | 5.349 | 6,356,600 |
| 2025-07-29 | 5.650 | 5.710 | 5.610 | 5.690 | 5.368 | 8,635,200 |
| 2025-07-28 | 5.700 | 5.700 | 5.610 | 5.620 | 5.302 | 2,335,400 |
| 2025-07-25 | 5.700 | 5.780 | 5.650 | 5.700 | 5.378 | 11,631,200 |
| 2025-07-24 | 5.690 | 5.740 | 5.670 | 5.710 | 5.387 | 8,654,600 |
| 2025-07-23 | 5.700 | 5.700 | 5.660 | 5.690 | 5.368 | 3,736,600 |
| 2025-07-22 | 5.680 | 5.740 | 5.660 | 5.680 | 5.359 | 6,369,500 |
| 2025-07-21 | 5.700 | 5.700 | 5.630 | 5.680 | 5.359 | 5,005,100 |
| 2025-07-18 | 5.730 | 5.800 | 5.700 | 5.730 | 5.406 | 2,246,300 |
| 2025-07-17 | 5.770 | 5.770 | 5.680 | 5.730 | 5.406 | 8,656,800 |
| 2025-07-16 | 5.660 | 5.790 | 5.660 | 5.690 | 5.368 | 5,166,700 |
| 2025-07-15 | 5.750 | 5.810 | 5.720 | 5.720 | 5.396 | 7,980,700 |
| 2025-07-14 | 5.850 | 5.870 | 5.710 | 5.730 | 5.406 | 1,990,200 |
| 2025-07-11 | 5.760 | 5.800 | 5.660 | 5.800 | 5.472 | 7,451,000 |
| 2025-07-10 | 5.760 | 5.820 | 5.720 | 5.760 | 5.434 | 6,223,100 |
| 2025-07-09 | 5.730 | 5.860 | 5.350 | 5.760 | 5.434 | 5,202,800 |
| 2025-07-08 | 5.580 | 5.750 | 5.570 | 5.720 | 5.396 | 5,701,100 |
| 2025-07-07 | 5.580 | 5.650 | 5.460 | 5.580 | 5.264 | 1,452,000 |
| 2025-07-04 | 5.660 | 5.660 | 5.450 | 5.580 | 5.264 | 11,027,800 |
| 2025-07-03 | 5.430 | 5.800 | 5.430 | 5.800 | 5.472 | 11,040,000 |
| 2025-07-02 | 5.380 | 5.430 | 5.330 | 5.430 | 5.123 | 4,274,100 |
| 2025-07-01 | 5.400 | 5.420 | 5.360 | 5.400 | 5.094 | 2,686,300 |
| 2025-06-30 | 5.320 | 5.460 | 5.280 | 5.400 | 5.094 | 4,455,800 |
| 2025-06-26 | 5.370 | 5.380 | 5.260 | 5.310 | 5.010 | 3,889,600 |
| 2025-06-25 | 5.260 | 5.390 | 5.260 | 5.300 | 5.000 | 5,767,300 |
| 2025-06-24 | 5.280 | 5.430 | 5.280 | 5.320 | 5.019 | 6,027,100 |
| 2025-06-23 | 5.380 | 5.380 | 5.290 | 5.300 | 5.000 | 3,612,100 |
| 2025-06-20 | 5.420 | 5.480 | 5.370 | 5.390 | 5.085 | 4,133,300 |
| 2025-06-19 | 5.500 | 5.600 | 5.410 | 5.430 | 5.123 | 6,441,500 |
| 2025-06-18 | 5.290 | 5.500 | 5.270 | 5.500 | 5.189 | 8,046,600 |
| 2025-06-17 | 5.090 | 5.400 | 5.090 | 5.300 | 5.000 | 9,690,200 |
| 2025-06-16 | 4.670 | 5.120 | 4.670 | 5.030 | 4.745 | 13,653,600 |
| 2025-06-13 | 4.700 | 4.750 | 4.630 | 4.670 | 4.406 | 2,544,400 |
| 2025-06-12 | 4.630 | 4.690 | 4.630 | 4.680 | 4.415 | 2,524,200 |
| 2025-06-11 | 4.620 | 4.670 | 4.610 | 4.630 | 4.368 | 2,332,100 |
| 2025-06-10 | 4.600 | 4.650 | 4.580 | 4.630 | 4.368 | 4,580,000 |
| 2025-06-09 | 4.650 | 4.690 | 4.580 | 4.600 | 4.340 | 2,396,800 |
| 2025-06-06 | 4.630 | 4.670 | 4.610 | 4.650 | 4.387 | 1,686,900 |
| 2025-06-05 | 4.530 | 4.630 | 4.530 | 4.630 | 4.368 | 2,422,500 |
| 2025-06-04 | 4.590 | 4.590 | 4.530 | 4.580 | 4.321 | 671,000 |
| 2025-06-03 | 4.540 | 4.600 | 4.540 | 4.590 | 4.330 | 972,800 |
| 2025-05-30 | 4.510 | 4.550 | 4.500 | 4.540 | 4.283 | 1,892,100 |
| 2025-05-29 | 4.580 | 4.580 | 4.510 | 4.540 | 4.283 | 843,900 |
| 2025-05-28 | 4.450 | 4.630 | 4.450 | 4.580 | 4.321 | 3,146,200 |
| 2025-05-27 | 4.550 | 4.550 | 4.420 | 4.450 | 4.198 | 1,164,000 |
| 2025-05-26 | 4.610 | 4.610 | 4.500 | 4.550 | 4.293 | 1,370,000 |
| 2025-05-23 | 4.590 | 4.620 | 4.570 | 4.610 | 4.349 | 2,032,300 |
| 2025-05-22 | 4.620 | 4.630 | 4.570 | 4.610 | 4.349 | 3,820,900 |
| 2025-05-21 | 4.650 | 4.650 | 4.600 | 4.630 | 4.368 | 2,803,000 |
| 2025-05-20 | 4.630 | 4.660 | 4.630 | 4.650 | 4.387 | 2,274,900 |
| 2025-05-19 | 4.600 | 4.690 | 4.600 | 4.630 | 4.368 | 4,438,200 |
| 2025-05-16 | 4.590 | 4.590 | 4.580 | 4.590 | 4.330 | 1,588,000 |
| 2025-05-15 | 4.630 | 4.630 | 4.580 | 4.590 | 4.330 | 2,959,400 |
| 2025-05-14 | 4.590 | 4.620 | 4.560 | 4.600 | 4.340 | 3,990,700 |
| 2025-05-13 | 4.500 | 4.570 | 4.500 | 4.560 | 4.302 | 4,691,200 |
| 2025-05-09 | 4.410 | 4.440 | 4.350 | 4.430 | 4.179 | 2,828,400 |
| 2025-05-08 | 4.390 | 4.410 | 4.340 | 4.410 | 4.161 | 2,291,400 |
| 2025-05-07 | 4.300 | 4.400 | 4.300 | 4.400 | 4.151 | 2,910,000 |
| 2025-05-06 | 4.340 | 4.350 | 4.320 | 4.330 | 4.085 | 1,183,800 |
| 2025-05-05 | 4.310 | 4.360 | 4.300 | 4.330 | 4.085 | 1,207,100 |
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.