Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	4.270	4.310	4.250	4.310	4.066	2,792,600
2025-04-30	4.260	4.260	4.220	4.250	4.010	2,172,000
2025-04-29	4.270	4.280	4.180	4.200	3.962	1,019,000
2025-04-28	4.400	4.400	4.270	4.270	4.028	573,300
2025-04-25	4.350	4.390	4.330	4.350	4.104	3,888,800
2025-04-24	4.340	4.370	4.330	4.350	4.104	2,034,600
2025-04-23	4.330	4.380	4.310	4.340	4.094	1,628,600
2025-04-22	4.250	4.300	4.240	4.280	4.038	1,038,400
2025-04-21	4.320	4.320	4.240	4.270	4.028	715,800
2025-04-18	4.310	4.360	4.290	4.320	4.076	1,017,800
2025-04-17	4.370	4.410	4.320	4.340	4.094	1,097,100
2025-04-16	4.400	4.400	4.280	4.390	4.142	1,921,000
2025-04-15	4.320	4.430	4.310	4.400	4.151	11,126,400
2025-04-14	4.310	4.330	4.250	4.300	4.057	1,794,900
2025-04-11	4.290	4.330	4.250	4.290	4.047	902,700
2025-04-10	4.320	4.380	4.240	4.290	4.047	1,801,400
2025-04-09	4.350	4.380	4.050	4.210	3.972	3,041,400
2025-04-08	4.440	4.450	4.350	4.410	4.161	2,922,200
2025-04-07	4.630	4.630	4.330	4.430	4.179	5,746,600
2025-04-04	4.700	4.790	4.700	4.750	4.481	1,830,100
2025-04-03	4.830	4.840	4.690	4.710	4.444	690,700
2025-04-02	4.800	4.890	4.800	4.830	4.557	1,864,200
2025-03-28	4.840	4.880	4.750	4.800	4.528	4,210,800
2025-03-27	4.690	4.880	4.660	4.840	4.566	1,461,400
2025-03-26	4.760	4.800	4.690	4.710	4.444	2,351,500
2025-03-25	4.750	4.810	4.700	4.760	4.491	4,070,100
2025-03-24	4.750	4.750	4.700	4.750	4.481	974,500
2025-03-21	4.610	4.740	4.610	4.730	4.462	3,307,800
2025-03-20	4.640	4.640	4.590	4.630	4.368	3,052,100
2025-03-19	4.610	4.640	4.590	4.640	4.377	2,471,800
2025-03-17	4.650	4.650	4.590	4.610	4.349	1,283,800
2025-03-14	4.570	4.650	4.570	4.610	4.349	3,342,700
2025-03-13	4.570	4.630	4.560	4.610	4.349	5,773,900
2025-03-12	4.540	4.620	4.470	4.600	4.340	2,487,200
2025-03-11	4.530	4.580	4.480	4.560	4.302	1,204,000
2025-03-10	4.520	4.640	4.470	4.590	4.330	2,402,800
2025-03-07	4.560	4.630	4.530	4.530	4.274	1,235,300
2025-03-06	4.640	4.650	4.590	4.590	4.330	1,571,800
2025-03-05	4.600	4.710	4.590	4.640	4.377	939,100
2025-03-04	4.600	4.630	4.530	4.600	4.340	1,518,100
2025-03-03	4.580	4.630	4.550	4.600	4.340	1,658,200
2025-02-28	4.660	4.690	4.610	4.610	4.349	547,900
2025-02-27	4.730	4.800	4.670	4.690	4.425	3,042,300
2025-02-26	4.600	4.800	4.600	4.730	4.462	3,221,500
2025-02-25	4.500	4.640	4.500	4.600	4.340	2,457,700
2025-02-24	4.590	4.660	4.580	4.590	4.330	1,532,400
2025-02-21	4.570	4.620	4.570	4.600	4.340	1,852,000
2025-02-20	4.590	4.600	4.570	4.600	4.340	2,682,800
2025-02-19	4.580	4.620	4.550	4.590	4.330	2,415,600
2025-02-18	4.590	4.620	4.550	4.580	4.321	2,501,000
2025-02-17	4.580	4.610	4.550	4.580	4.321	1,033,400
2025-02-14	4.520	4.600	4.490	4.580	4.321	1,635,400
2025-02-13	4.510	4.560	4.480	4.520	4.264	1,173,700
2025-02-12	4.440	4.530	4.440	4.510	4.255	1,163,100
2025-02-10	4.530	4.530	4.400	4.440	4.189	607,500
2025-02-07	4.630	4.630	4.540	4.540	4.181	2,346,300
2025-02-06	4.540	4.630	4.540	4.570	4.208	2,541,400
2025-02-05	4.550	4.550	4.530	4.540	4.181	4,613,200
2025-02-04	4.550	4.610	4.550	4.550	4.190	877,300
2025-02-03	4.580	4.580	4.500	4.550	4.190	166,300

← NewerPage 7 of 21 · 1,226 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.