Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	68,000
Jan 26, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	66,700
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	-	47,300
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	-	69,300
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-	96,500
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	166,000
Jan 19, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	186,100
Jan 16, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	222,500
Jan 15, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	1,241,600
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-	18,500
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-	208,200
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-	147,400
Jan 9, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	312,700
Jan 8, 2026	0.55	0.57	0.55	0.57	0.57	0.89%	352,300
Jan 7, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	136,300
Jan 6, 2026	0.56	0.56	0.55	0.56	0.56	-	89,900
Jan 5, 2026	0.56	0.56	0.55	0.56	0.56	-	482,100
Jan 2, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	213,500
Dec 31, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	440,700
Dec 30, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	709,500
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	65,800
Dec 26, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	635,100
Dec 24, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	269,600
Dec 23, 2025	0.53	0.54	0.53	0.53	0.53	-	165,600
Dec 22, 2025	0.52	0.53	0.52	0.53	0.53	0.95%	171,100
Dec 19, 2025	0.50	0.53	0.50	0.53	0.53	5.00%	746,700
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-	107,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	119,300
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	-	389,800
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	271,900
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	13,100
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	15,000
Dec 10, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	39,400
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	53,800
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	20,600
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	155,700
Dec 4, 2025	0.51	0.51	0.51	0.51	0.51	-	14,700
Dec 3, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	104,100
Dec 2, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	327,900
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	42,500
Nov 28, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	238,000
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	87,800
Nov 25, 2025	0.52	0.53	0.52	0.53	0.53	2.91%	160,700
Nov 24, 2025	0.52	0.52	0.51	0.52	0.52	-	215,200
Nov 21, 2025	0.52	0.54	0.51	0.52	0.52	-0.96%	114,400
Nov 20, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	10,600
Nov 19, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	134,000
Nov 18, 2025	0.53	0.54	0.53	0.53	0.53	1.92%	222,900
Nov 17, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	240,100
Nov 14, 2025	0.51	0.51	0.50	0.50	0.50	-	43,700