Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	4.630	4.660	4.580	4.580	4.218	508,600
2025-01-28	4.600	4.720	4.560	4.630	4.264	700,400
2025-01-27	4.550	4.680	4.550	4.600	4.236	613,800
2025-01-24	4.540	4.620	4.500	4.550	4.190	1,443,800
2025-01-23	4.400	4.530	4.370	4.470	4.116	3,401,900
2025-01-22	4.410	4.430	4.380	4.390	4.043	1,196,600
2025-01-21	4.380	4.400	4.350	4.380	4.033	950,000
2025-01-20	4.390	4.400	4.330	4.380	4.033	603,600
2025-01-17	4.350	4.390	4.330	4.360	4.015	335,900
2025-01-16	4.330	4.400	4.310	4.370	4.024	653,500
2025-01-15	4.350	4.400	4.310	4.330	3.987	1,471,600
2025-01-14	4.350	4.430	4.330	4.380	4.033	781,200
2025-01-13	4.450	4.450	4.340	4.350	4.006	653,100
2025-01-10	4.400	4.470	4.360	4.450	4.098	2,798,000
2025-01-09	4.330	4.420	4.300	4.350	4.006	1,789,000
2025-01-08	4.500	4.500	4.310	4.370	4.024	2,162,200
2025-01-07	4.460	4.520	4.450	4.480	4.125	659,500
2025-01-06	4.500	4.520	4.430	4.440	4.089	1,367,900
2025-01-03	4.580	4.610	4.490	4.500	4.144	2,893,400
2025-01-02	4.630	4.670	4.550	4.570	4.208	3,415,200
2024-12-31	4.700	4.720	4.660	4.660	4.291	828,400
2024-12-30	4.630	4.740	4.630	4.680	4.310	3,455,100
2024-12-27	4.690	4.720	4.640	4.640	4.273	268,400
2024-12-26	4.630	4.750	4.600	4.690	4.319	610,200
2024-12-24	4.590	4.650	4.540	4.630	4.264	382,100
2024-12-23	4.420	4.580	4.420	4.580	4.218	575,600
2024-12-20	4.500	4.530	4.490	4.510	4.153	5,041,700
2024-12-19	4.340	4.500	4.340	4.500	4.144	3,732,500
2024-12-18	4.430	4.490	4.390	4.400	4.052	3,873,000
2024-12-17	4.500	4.530	4.430	4.430	4.079	851,800
2024-12-16	4.400	4.600	4.400	4.500	4.144	2,554,500
2024-12-13	4.380	4.420	4.380	4.390	4.043	5,478,900
2024-12-12	4.380	4.420	4.310	4.400	4.052	2,556,300
2024-12-11	4.380	4.460	4.380	4.400	4.052	2,856,700
2024-12-10	4.500	4.500	4.320	4.380	4.033	1,941,800
2024-12-09	4.390	4.490	4.380	4.460	4.107	468,400
2024-12-06	4.440	4.440	4.360	4.420	4.070	1,203,900
2024-12-05	4.340	4.420	4.340	4.360	4.015	1,484,200
2024-12-04	4.320	4.340	4.280	4.310	3.969	6,026,400
2024-12-03	4.260	4.290	4.230	4.250	3.914	3,173,900
2024-12-02	4.300	4.390	4.240	4.250	3.914	4,809,300
2024-11-29	4.330	4.330	4.240	4.280	3.941	847,800
2024-11-28	4.350	4.380	4.290	4.320	3.978	3,324,700
2024-11-27	4.460	4.460	4.310	4.340	3.997	1,691,900
2024-11-26	4.410	4.450	4.330	4.400	4.052	969,300
2024-11-25	4.410	4.450	4.400	4.410	4.061	4,020,900
2024-11-22	4.400	4.430	4.390	4.400	4.052	5,021,100
2024-11-21	4.450	4.450	4.390	4.400	4.052	2,166,100
2024-11-20	4.410	4.490	4.410	4.470	4.116	1,992,000
2024-11-19	4.390	4.490	4.390	4.440	4.089	1,718,800
2024-11-18	4.430	4.500	4.360	4.400	4.052	4,185,200
2024-11-15	4.450	4.490	4.420	4.430	4.079	3,945,900
2024-11-14	4.370	4.470	4.370	4.430	4.079	2,055,400
2024-11-13	4.420	4.420	4.370	4.380	4.033	1,105,400
2024-11-12	4.400	4.430	4.370	4.390	4.043	1,052,100
2024-11-11	4.330	4.390	4.330	4.380	4.033	1,881,000
2024-11-08	4.280	4.320	4.260	4.300	3.960	768,700
2024-11-07	4.250	4.280	4.250	4.260	3.923	878,200
2024-11-06	4.200	4.330	4.190	4.230	3.895	650,200
2024-11-05	4.220	4.250	4.200	4.210	3.877	204,700

← NewerPage 8 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.