Westports Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 9 of 21 · 1,233 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.