Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.850	6.850	6.740	6.760	6.760	6,616,500
2026-10-15	6.750	6.850	6.720	6.730	6.730	5,418,900
2026-10-14	6.780	6.830	6.710	6.740	6.740	3,060,900
2026-10-13	6.690	6.760	6.690	6.730	6.730	3,103,500
2026-10-12	6.770	6.860	6.670	6.750	6.750	3,716,800
2026-10-09	6.650	6.750	6.650	6.710	6.710	2,250,500
2026-10-08	6.860	6.940	6.650	6.650	6.650	2,746,900
2026-10-07	6.890	6.910	6.830	6.860	6.860	7,643,500
2026-10-06	6.900	6.920	6.820	6.830	6.830	2,542,800
2026-10-05	6.800	6.930	6.730	6.900	6.900	5,147,700
2026-10-02	6.750	6.790	6.730	6.750	6.750	4,951,300
2026-10-01	6.700	6.800	6.700	6.750	6.750	7,165,100
2026-09-30	6.600	6.750	6.600	6.690	6.690	2,700,100
2026-09-29	6.700	6.750	6.600	6.630	6.630	2,628,900
2026-09-28	6.680	6.750	6.680	6.740	6.740	2,672,000
2026-09-25	6.720	6.730	6.680	6.690	6.690	3,792,700
2026-09-24	6.800	6.800	6.670	6.720	6.720	3,596,200
2026-09-23	6.740	6.780	6.730	6.750	6.750	5,898,000
2026-09-22	6.740	6.790	6.650	6.710	6.710	3,109,200
2026-09-21	6.730	6.780	6.690	6.740	6.740	5,593,800
2026-09-18	6.680	6.900	6.680	6.720	6.720	9,123,200
2026-09-17	6.750	6.810	6.680	6.730	6.730	6,280,600
2026-09-16	6.750	6.750	6.750	6.750	6.750	0
2026-09-15	6.850	6.970	6.730	6.750	6.750	4,720,000
2026-09-14	6.800	6.830	6.720	6.720	6.720	3,983,000
2026-09-11	6.940	6.950	6.800	6.830	6.830	2,339,100
2026-09-10	6.910	6.990	6.860	6.940	6.940	997,200
2026-09-09	6.950	6.950	6.810	6.860	6.860	5,762,700
2026-09-08	6.830	6.890	6.820	6.860	6.860	4,510,900
2026-09-07	6.760	6.900	6.750	6.800	6.800	3,946,400
2026-09-04	6.820	6.930	6.810	6.830	6.830	1,276,300
2026-09-03	6.870	6.900	6.770	6.870	6.870	2,426,300
2026-09-02	6.970	6.990	6.820	6.870	6.870	12,137,700
2026-09-01	6.980	7.020	6.850	6.970	6.970	1,822,100
2026-08-31	6.950	6.950	6.950	6.950	6.950	0
2026-08-28	7.050	7.060	6.950	6.950	6.950	3,946,900
2026-08-27	7.010	7.050	6.980	7.050	7.050	3,382,100
2026-08-26	7.100	7.100	6.970	7.000	7.000	7,028,500
2026-08-25	7.050	7.050	7.050	7.050	7.050	0
2026-08-24	7.000	7.130	7.000	7.050	7.050	7,776,600
2026-08-21	6.950	7.050	6.940	7.030	7.030	1,726,300
2026-08-20	6.880	7.040	6.870	7.000	7.000	4,435,000
2026-08-19	6.900	7.240	6.800	6.940	6.940	2,077,900
2026-08-18	6.820	6.900	6.820	6.900	6.900	2,596,200
2026-08-17	6.760	6.820	6.710	6.800	6.800	4,521,300
2026-08-14	6.890	6.890	6.760	6.790	6.790	3,278,500
2026-08-13	7.010	7.010	6.800	6.880	6.880	6,331,000
2026-08-12	7.070	7.160	7.070	7.100	6.950	3,891,600
2026-08-11	7.010	7.160	7.010	7.070	6.921	5,421,900
2026-08-10	7.140	7.140	7.020	7.050	6.901	2,080,900
2026-08-07	7.060	7.160	6.960	7.110	6.960	5,171,700
2026-08-06	7.100	7.100	6.950	7.030	6.882	5,821,500
2026-08-05	7.060	7.120	7.010	7.050	6.901	5,783,200
2026-08-04	7.100	7.200	6.970	7.140	6.989	7,064,500
2026-08-03	7.130	7.250	7.020	7.080	6.931	2,285,800
2026-07-31	7.050	7.250	6.930	7.130	6.980	6,869,900
2026-07-30	6.940	7.030	6.870	7.000	6.852	7,962,100
2026-07-29	6.810	6.940	6.800	6.830	6.686	4,597,300
2026-07-28	6.800	6.910	6.790	6.810	6.666	5,899,200
2026-07-27	6.850	6.880	6.800	6.830	6.686	1,987,500

Page 1 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.