Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.56	0.57	0.56	0.57	0.57	-	75,000
May 29, 2026	0.56	0.57	0.55	0.57	0.57	-	123,800
May 28, 2026	0.56	0.57	0.56	0.57	0.57	-	93,900
May 26, 2026	0.57	0.57	0.56	0.57	0.57	-	129,200
May 25, 2026	0.55	0.57	0.55	0.57	0.57	-	95,200
May 22, 2026	0.56	0.57	0.56	0.57	0.57	-	113,000
May 21, 2026	0.56	0.57	0.55	0.57	0.57	-	78,000
May 20, 2026	0.55	0.57	0.55	0.57	0.57	0.89%	178,400
May 19, 2026	0.56	0.56	0.56	0.56	0.56	-	232,000
May 18, 2026	0.56	0.56	0.56	0.56	0.56	-	190,700
May 15, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	213,100
May 14, 2026	0.56	0.56	0.55	0.56	0.56	-	175,700
May 13, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	316,000
May 12, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	200
May 11, 2026	0.53	0.55	0.53	0.55	0.55	2.80%	66,900
May 8, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	201,500
May 7, 2026	0.53	0.54	0.53	0.53	0.53	-2.78%	210,800
May 6, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	248,100
May 5, 2026	0.55	0.55	0.55	0.55	0.55	-	74,000
May 4, 2026	0.55	0.55	0.55	0.55	0.55	-	41,300
Apr 29, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	41,600
Apr 28, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	27,000
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	44,600
Apr 24, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	96,000
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	-	29,700
Apr 22, 2026	0.53	0.53	0.53	0.53	0.53	-	34,600
Apr 21, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	45,000
Apr 20, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	45,000
Apr 17, 2026	0.54	0.54	0.54	0.54	0.54	-	53,700
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	37,000
Apr 15, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	313,600
Apr 14, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	80,200
Apr 13, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	29,600
Apr 6, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	140,000
Apr 3, 2026	0.52	0.52	0.51	0.52	0.52	-1.90%	50,200
Apr 2, 2026	0.53	0.53	0.52	0.53	0.53	-	43,900
Apr 1, 2026	0.53	0.53	0.52	0.53	0.53	-	20,100
Mar 31, 2026	0.51	0.53	0.51	0.53	0.53	-	238,900
Mar 30, 2026	0.52	0.53	0.52	0.53	0.53	-	61,000
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-	25,000
Mar 26, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	65,000
Mar 25, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	44,000
Mar 24, 2026	0.53	0.54	0.50	0.54	0.54	0.94%	95,300
Mar 19, 2026	0.53	0.53	0.53	0.53	0.53	-	100
Mar 18, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	191,500
Mar 17, 2026	0.53	0.53	0.53	0.53	0.53	-	28,500
Mar 16, 2026	0.53	0.53	0.53	0.53	0.53	-	10,000
Mar 13, 2026	0.53	0.53	0.53	0.53	0.53	-	16,400
Mar 12, 2026	0.53	0.53	0.53	0.53	0.53	-	500
Mar 11, 2026	0.51	0.53	0.51	0.53	0.53	3.96%	28,400