Westports Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.220 | 4.250 | 4.200 | 4.210 | 3.877 | 204,700 |
| 2024-11-04 | 4.230 | 4.230 | 4.200 | 4.200 | 3.868 | 397,900 |
| 2024-11-01 | 4.160 | 4.230 | 4.130 | 4.230 | 3.895 | 149,600 |
| 2024-10-30 | 4.200 | 4.230 | 4.150 | 4.210 | 3.877 | 133,700 |
| 2024-10-29 | 4.170 | 4.170 | 4.170 | 4.170 | 3.840 | 5,100 |
| 2024-10-28 | 4.140 | 4.200 | 4.140 | 4.150 | 3.822 | 388,700 |
| 2024-10-25 | 4.180 | 4.200 | 4.130 | 4.130 | 3.803 | 82,500 |
| 2024-10-24 | 4.210 | 4.240 | 4.180 | 4.200 | 3.868 | 2,711,600 |
| 2024-10-23 | 4.190 | 4.260 | 4.190 | 4.240 | 3.904 | 366,400 |
| 2024-10-22 | 4.160 | 4.240 | 4.160 | 4.200 | 3.868 | 188,200 |
| 2024-10-21 | 4.100 | 4.180 | 4.100 | 4.140 | 3.812 | 282,500 |
| 2024-10-18 | 4.100 | 4.170 | 4.100 | 4.140 | 3.812 | 265,700 |
| 2024-10-17 | 4.080 | 4.130 | 4.080 | 4.110 | 3.785 | 1,184,000 |
| 2024-10-16 | 4.230 | 4.300 | 4.000 | 4.160 | 3.831 | 13,118,800 |
| 2024-10-15 | 4.160 | 4.180 | 4.150 | 4.170 | 3.840 | 80,300 |
| 2024-10-14 | 4.190 | 4.250 | 4.140 | 4.180 | 3.849 | 2,692,700 |
| 2024-10-11 | 4.170 | 4.220 | 4.170 | 4.190 | 3.858 | 286,100 |
| 2024-10-10 | 4.160 | 4.210 | 4.160 | 4.200 | 3.868 | 952,700 |
| 2024-10-09 | 4.190 | 4.230 | 4.190 | 4.200 | 3.868 | 571,400 |
| 2024-10-08 | 4.220 | 4.220 | 4.120 | 4.140 | 3.812 | 1,200,400 |
| 2024-10-07 | 4.180 | 4.330 | 4.150 | 4.230 | 3.895 | 4,293,600 |
| 2024-10-04 | 4.210 | 4.220 | 4.160 | 4.170 | 3.840 | 121,300 |
| 2024-10-03 | 4.240 | 4.260 | 4.200 | 4.200 | 3.868 | 1,897,800 |
| 2024-10-02 | 4.250 | 4.290 | 4.240 | 4.260 | 3.923 | 547,300 |
| 2024-10-01 | 4.290 | 4.290 | 4.260 | 4.260 | 3.923 | 433,600 |
| 2024-09-30 | 4.220 | 4.290 | 4.220 | 4.270 | 3.932 | 877,800 |
| 2024-09-27 | 4.340 | 4.340 | 4.230 | 4.230 | 3.895 | 1,254,800 |
| 2024-09-26 | 4.330 | 4.330 | 4.290 | 4.310 | 3.969 | 414,000 |
| 2024-09-25 | 4.300 | 4.330 | 4.260 | 4.300 | 3.960 | 184,700 |
| 2024-09-24 | 4.250 | 4.270 | 4.250 | 4.250 | 3.914 | 77,800 |
| 2024-09-23 | 4.250 | 4.270 | 4.250 | 4.250 | 3.914 | 750,700 |
| 2024-09-20 | 4.180 | 4.300 | 4.180 | 4.260 | 3.923 | 1,387,800 |
| 2024-09-19 | 4.240 | 4.250 | 4.190 | 4.190 | 3.858 | 1,201,400 |
| 2024-09-18 | 4.250 | 4.280 | 4.220 | 4.250 | 3.914 | 123,100 |
| 2024-09-17 | 4.290 | 4.290 | 4.160 | 4.230 | 3.895 | 187,500 |
| 2024-09-13 | 4.230 | 4.240 | 4.200 | 4.230 | 3.895 | 868,300 |
| 2024-09-12 | 4.070 | 4.210 | 4.070 | 4.210 | 3.877 | 150,800 |
| 2024-09-11 | 4.070 | 4.120 | 4.050 | 4.090 | 3.766 | 1,014,600 |
| 2024-09-10 | 4.180 | 4.240 | 4.080 | 4.080 | 3.757 | 385,300 |
| 2024-09-09 | 4.230 | 4.230 | 4.130 | 4.190 | 3.858 | 2,218,700 |
| 2024-09-06 | 4.230 | 4.230 | 4.120 | 4.160 | 3.831 | 194,800 |
| 2024-09-05 | 4.200 | 4.210 | 4.170 | 4.200 | 3.868 | 633,600 |
| 2024-09-04 | 4.220 | 4.220 | 4.090 | 4.140 | 3.812 | 358,400 |
| 2024-09-03 | 4.180 | 4.250 | 4.150 | 4.150 | 3.822 | 243,500 |
| 2024-09-02 | 4.280 | 4.280 | 4.160 | 4.170 | 3.840 | 499,800 |
| 2024-08-30 | 4.260 | 4.280 | 4.200 | 4.250 | 3.914 | 327,200 |
| 2024-08-29 | 4.300 | 4.300 | 4.260 | 4.260 | 3.923 | 258,700 |
| 2024-08-28 | 4.340 | 4.340 | 4.280 | 4.280 | 3.941 | 749,200 |
| 2024-08-27 | 4.300 | 4.360 | 4.290 | 4.290 | 3.950 | 409,500 |
| 2024-08-26 | 4.300 | 4.470 | 4.290 | 4.300 | 3.960 | 1,923,700 |
| 2024-08-23 | 4.400 | 4.400 | 4.260 | 4.300 | 3.960 | 550,300 |
| 2024-08-22 | 4.450 | 4.460 | 4.350 | 4.400 | 4.052 | 816,900 |
| 2024-08-21 | 4.450 | 4.450 | 4.390 | 4.410 | 4.061 | 586,200 |
| 2024-08-20 | 4.390 | 4.440 | 4.310 | 4.390 | 4.043 | 3,545,800 |
| 2024-08-19 | 4.340 | 4.380 | 4.310 | 4.310 | 3.969 | 855,100 |
| 2024-08-16 | 4.320 | 4.370 | 4.300 | 4.350 | 4.006 | 1,813,000 |
| 2024-08-15 | 4.370 | 4.370 | 4.300 | 4.310 | 3.969 | 1,229,300 |
| 2024-08-14 | 4.300 | 4.350 | 4.270 | 4.310 | 3.969 | 1,983,500 |
| 2024-08-13 | 4.300 | 4.300 | 4.260 | 4.270 | 3.932 | 355,000 |
| 2024-08-12 | 4.410 | 4.410 | 4.290 | 4.310 | 3.969 | 3,455,100 |
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.