Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-	230,900
Jul 6, 2026	0.56	0.56	0.55	0.56	0.56	-	175,200
Jul 3, 2026	0.55	0.56	0.55	0.56	0.56	-	36,000
Jul 2, 2026	0.56	0.56	0.55	0.56	0.56	-0.88%	55,000
Jul 1, 2026	0.56	0.57	0.56	0.57	0.57	-	92,000
Jun 30, 2026	0.56	0.57	0.56	0.57	0.57	-	158,900
Jun 29, 2026	0.56	0.57	0.56	0.57	0.57	-	50,500
Jun 26, 2026	0.56	0.57	0.56	0.57	0.57	-	13,700
Jun 25, 2026	0.56	0.57	0.55	0.57	0.57	-	220,700
Jun 24, 2026	0.56	0.57	0.56	0.57	0.57	-	5,000
Jun 23, 2026	0.56	0.57	0.56	0.57	0.57	-	107,500
Jun 22, 2026	0.56	0.57	0.56	0.57	0.57	-	84,900
Jun 19, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	132,000
Jun 16, 2026	0.56	0.57	0.56	0.57	0.57	-	100,100
Jun 15, 2026	0.57	0.57	0.56	0.57	0.57	-	27,000
Jun 12, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	25,500
Jun 11, 2026	0.56	0.57	0.56	0.57	0.57	-	10,000
Jun 10, 2026	0.56	0.57	0.56	0.57	0.57	-	14,000
Jun 9, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	97,500
Jun 8, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	36,900
Jun 5, 2026	0.56	0.58	0.56	0.58	0.58	1.77%	240,800
Jun 4, 2026	0.55	0.57	0.55	0.57	0.57	-	169,100
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