Westports Holdings Berhad (KLSE:WPRTS)
Malaysia · Delayed Price · Currency is MYR 5.89
-0.23 (-3.76%)
At close: Jan 16, 2026
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.12 | 6.12 | 5.81 | 5.89 | 5.89 | -3.76% | 4,597,200 |
| Jan 15, 2026 | 5.61 | 6.12 | 5.61 | 6.12 | 6.12 | 8.51% | 7,416,000 |
| Jan 14, 2026 | 5.61 | 5.69 | 5.61 | 5.64 | 5.64 | -0.18% | 10,069,900 |
| Jan 13, 2026 | 5.64 | 5.70 | 5.60 | 5.65 | 5.65 | -0.35% | 3,695,100 |
| Jan 12, 2026 | 5.74 | 5.77 | 5.65 | 5.67 | 5.67 | -1.05% | 3,383,000 |
| Jan 9, 2026 | 5.67 | 5.76 | 5.64 | 5.73 | 5.73 | 1.24% | 3,657,600 |
| Jan 8, 2026 | 5.56 | 5.68 | 5.56 | 5.66 | 5.66 | 0.89% | 4,244,200 |
| Jan 7, 2026 | 5.55 | 5.66 | 5.53 | 5.61 | 5.61 | 0.54% | 2,461,800 |
| Jan 6, 2026 | 5.66 | 5.66 | 5.52 | 5.58 | 5.58 | -1.41% | 5,356,800 |
| Jan 5, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | - | 2,550,200 |
| Jan 2, 2026 | 5.66 | 5.70 | 5.62 | 5.66 | 5.66 | -0.18% | 2,275,200 |
| Dec 31, 2025 | 5.63 | 5.71 | 5.63 | 5.67 | 5.67 | 0.53% | 1,070,500 |
| Dec 30, 2025 | 5.70 | 5.76 | 5.62 | 5.64 | 5.64 | -1.74% | 1,722,600 |
| Dec 29, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.35% | 275,900 |
| Dec 26, 2025 | 5.77 | 5.82 | 5.72 | 5.76 | 5.76 | -0.17% | 1,101,300 |
| Dec 24, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.77 | 0.70% | 916,800 |
| Dec 23, 2025 | 5.68 | 5.78 | 5.67 | 5.73 | 5.73 | 0.70% | 2,482,800 |
| Dec 22, 2025 | 5.66 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | 1,147,300 |
| Dec 19, 2025 | 5.68 | 5.76 | 5.64 | 5.68 | 5.68 | -0.35% | 2,538,300 |
| Dec 18, 2025 | 5.68 | 5.73 | 5.59 | 5.70 | 5.70 | 1.60% | 1,382,400 |
| Dec 17, 2025 | 5.70 | 5.71 | 5.58 | 5.61 | 5.61 | -2.26% | 2,070,000 |
| Dec 16, 2025 | 5.62 | 5.74 | 5.59 | 5.74 | 5.74 | 2.14% | 5,167,400 |
| Dec 15, 2025 | 5.68 | 5.72 | 5.62 | 5.62 | 5.62 | -1.06% | 3,661,100 |
| Dec 12, 2025 | 5.68 | 5.74 | 5.62 | 5.68 | 5.68 | 0.18% | 5,663,500 |
| Dec 11, 2025 | 5.48 | 5.70 | 5.44 | 5.67 | 5.67 | 4.04% | 5,391,600 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.73% | 4,116,000 |
| Dec 9, 2025 | 5.47 | 5.52 | 5.47 | 5.49 | 5.49 | 0.37% | 6,173,600 |
| Dec 8, 2025 | 5.43 | 5.53 | 5.43 | 5.47 | 5.47 | 0.18% | 7,042,700 |
| Dec 5, 2025 | 5.37 | 5.47 | 5.37 | 5.46 | 5.46 | 1.11% | 4,596,400 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.35 | 5.40 | 5.40 | -0.92% | 4,302,900 |
| Dec 3, 2025 | 5.40 | 5.49 | 5.37 | 5.45 | 5.45 | 0.93% | 3,030,500 |
| Dec 2, 2025 | 5.39 | 5.42 | 5.37 | 5.40 | 5.40 | 0.75% | 2,564,500 |
| Dec 1, 2025 | 5.35 | 5.41 | 5.35 | 5.36 | 5.36 | - | 1,174,400 |
| Nov 28, 2025 | 5.37 | 5.43 | 5.36 | 5.36 | 5.36 | -1.29% | 6,140,000 |
| Nov 27, 2025 | 5.42 | 5.44 | 5.40 | 5.43 | 5.43 | - | 3,994,700 |
| Nov 26, 2025 | 5.36 | 5.45 | 5.36 | 5.43 | 5.43 | 0.56% | 3,728,000 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.40 | 5.40 | - | 3,197,600 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | 0.93% | 11,464,300 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 2,007,600 |
| Nov 20, 2025 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.74% | 7,861,700 |
| Nov 19, 2025 | 5.34 | 5.39 | 5.28 | 5.39 | 5.39 | 0.94% | 9,241,400 |
| Nov 18, 2025 | 5.51 | 5.55 | 5.24 | 5.34 | 5.34 | -3.44% | 3,529,700 |
| Nov 17, 2025 | 5.44 | 5.53 | 5.39 | 5.53 | 5.53 | 2.60% | 1,653,000 |
| Nov 14, 2025 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.37% | 970,900 |
| Nov 13, 2025 | 5.45 | 5.47 | 5.37 | 5.37 | 5.37 | -1.47% | 1,851,100 |
| Nov 12, 2025 | 5.33 | 5.47 | 5.33 | 5.45 | 5.45 | 2.83% | 3,404,500 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.26 | 5.30 | 5.30 | -2.75% | 2,766,400 |
| Nov 10, 2025 | 5.42 | 5.47 | 5.32 | 5.45 | 5.45 | 0.55% | 2,220,800 |
| Nov 7, 2025 | 5.30 | 5.50 | 5.30 | 5.42 | 5.42 | 2.07% | 4,070,500 |
| Nov 6, 2025 | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | -0.75% | 6,068,200 |