Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	1,559,200
Nov 3, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	1,263,900
Oct 30, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	1,248,800
Oct 29, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	344,900
Oct 27, 2026	0.63	0.63	0.63	0.63	0.63	-	930,100
Oct 26, 2026	0.62	0.64	0.62	0.63	0.63	-	1,692,200
Oct 22, 2026	0.63	0.63	0.63	0.63	0.63	-	1,191,700
Oct 21, 2026	0.63	0.63	0.63	0.63	0.63	-	29,000
Oct 20, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	279,800
Oct 19, 2026	0.63	0.64	0.62	0.64	0.64	-	139,300
Oct 16, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	54,200
Oct 15, 2026	0.64	0.64	0.63	0.64	0.64	-	165,900
Oct 14, 2026	0.63	0.64	0.63	0.64	0.64	-	1,564,500
Oct 13, 2026	0.63	0.64	0.63	0.64	0.64	-	882,800
Oct 12, 2026	0.64	0.64	0.64	0.64	0.64	-	2,000
Oct 9, 2026	0.63	0.64	0.63	0.64	0.64	-	95,100
Oct 8, 2026	0.63	0.64	0.63	0.64	0.64	-	12,500
Oct 7, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	50,300
Oct 5, 2026	0.65	0.65	0.63	0.65	0.65	-	124,900
Oct 2, 2026	0.64	0.65	0.63	0.65	0.65	-	2,403,500
Oct 1, 2026	0.65	0.65	0.65	0.65	0.65	-	7,100
Sep 30, 2026	0.65	0.65	0.63	0.65	0.65	-	11,000
Sep 29, 2026	0.64	0.65	0.64	0.65	0.65	-	865,200
Sep 28, 2026	0.64	0.65	0.64	0.65	0.65	-	59,300
Sep 25, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	20,500
Sep 24, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	1,410,300
Sep 23, 2026	0.66	0.66	0.65	0.65	0.65	-1.53%	1,614,800
Sep 22, 2026	0.66	0.66	0.65	0.66	0.66	-	605,700
Sep 21, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	163,000
Sep 18, 2026	0.65	0.66	0.65	0.66	0.66	-0.75%	1,569,800
Sep 17, 2026	0.66	0.67	0.65	0.67	0.67	-	243,500
Sep 15, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	1,969,700
Sep 14, 2026	0.66	0.66	0.65	0.66	0.66	-0.75%	1,200,700
Sep 11, 2026	0.66	0.67	0.66	0.67	0.67	-	2,291,000
Sep 10, 2026	0.67	0.67	0.65	0.67	0.67	-	756,500
Sep 9, 2026	0.68	0.69	0.67	0.67	0.67	-2.21%	1,597,600
Sep 8, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	1,653,300
Sep 7, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	1,886,100
Sep 4, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	2,237,400
Sep 3, 2026	0.67	0.68	0.67	0.67	0.67	-	1,843,200
Sep 2, 2026	0.66	0.67	0.65	0.67	0.67	0.75%	2,390,600
Sep 1, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	669,500
Aug 28, 2026	0.66	0.67	0.64	0.67	0.67	0.75%	3,394,000
Aug 27, 2026	0.67	0.67	0.65	0.67	0.67	-0.75%	1,521,600
Aug 26, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	2,464,200
Aug 24, 2026	0.65	0.66	0.65	0.66	0.66	2.33%	2,053,700
Aug 21, 2026	0.62	0.65	0.62	0.65	0.65	5.74%	4,049,300
Aug 20, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,437,200
Aug 19, 2026	0.58	0.60	0.58	0.60	0.60	4.35%	2,398,600
Aug 18, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	433,600