Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	740,500
Aug 14, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	399,100
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	169,000
Aug 12, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	231,500
Aug 11, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	34,000
Aug 7, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	196,500
Aug 6, 2026	0.55	0.55	0.54	0.55	0.55	-0.90%	259,000
Aug 5, 2026	0.56	0.56	0.55	0.56	0.56	-	181,800
Aug 4, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	28,600
Aug 3, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	73,400
Jul 31, 2026	0.55	0.56	0.55	0.56	0.56	-	38,800
Jul 30, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	27,500
Jul 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	25,000
Jul 28, 2026	0.55	0.56	0.55	0.56	0.56	-	18,700
Jul 23, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	11,000
Jul 22, 2026	0.55	0.55	0.55	0.55	0.55	-	99,200
Jul 21, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	175,400
Jul 20, 2026	0.56	0.56	0.55	0.56	0.56	-	220,000
Jul 17, 2026	0.55	0.56	0.55	0.56	0.56	-	31,000
Jul 16, 2026	0.55	0.56	0.55	0.56	0.56	-	440,600
Jul 15, 2026	0.55	0.56	0.55	0.56	0.56	-	618,000
Jul 14, 2026	0.56	0.56	0.55	0.56	0.56	-	101,800
Jul 13, 2026	0.56	0.56	0.56	0.56	0.56	-	238,500
Jul 10, 2026	0.56	0.56	0.55	0.56	0.56	-	71,600
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	-	18,800