Westports Holdings Berhad (KLSE:WPRTS)
Malaysia · Delayed Price · Currency is MYR 5.59
+0.01 (0.18%)
At close: Aug 29, 2025
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.65 | 5.68 | 5.54 | 5.55 | 5.55 | -1.77% | 3,685,100 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | 1.07% | 4,150,300 |
| Aug 29, 2025 | 5.54 | 5.67 | 5.54 | 5.59 | 5.59 | 0.18% | 6,377,600 |
| Aug 28, 2025 | 5.60 | 5.63 | 5.55 | 5.58 | 5.58 | -0.36% | 4,942,500 |
| Aug 27, 2025 | 5.62 | 5.65 | 5.58 | 5.60 | 5.60 | -0.53% | 4,897,800 |
| Aug 26, 2025 | 5.64 | 5.65 | 5.60 | 5.63 | 5.63 | 0.54% | 3,113,800 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -1.58% | 8,735,100 |
| Aug 22, 2025 | 5.67 | 5.73 | 5.62 | 5.69 | 5.69 | -0.18% | 2,654,300 |
| Aug 21, 2025 | 5.68 | 5.72 | 5.65 | 5.70 | 5.70 | 1.06% | 4,694,600 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -1.05% | 3,365,900 |
| Aug 19, 2025 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 0.71% | 2,987,700 |
| Aug 18, 2025 | 5.68 | 5.75 | 5.64 | 5.66 | 5.56 | -1.05% | 2,432,800 |
| Aug 15, 2025 | 5.67 | 5.75 | 5.67 | 5.72 | 5.62 | 1.06% | 4,084,100 |
| Aug 14, 2025 | 5.74 | 5.83 | 5.66 | 5.66 | 5.56 | -2.08% | 4,015,900 |
| Aug 13, 2025 | 5.65 | 5.82 | 5.65 | 5.78 | 5.68 | 1.94% | 5,558,300 |
| Aug 12, 2025 | 5.63 | 5.73 | 5.62 | 5.67 | 5.57 | 0.71% | 5,272,700 |
| Aug 11, 2025 | 5.67 | 5.67 | 5.50 | 5.63 | 5.53 | -0.35% | 3,868,100 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.55 | -0.88% | 3,933,200 |
| Aug 7, 2025 | 5.65 | 5.70 | 5.62 | 5.70 | 5.60 | 0.88% | 4,145,100 |
| Aug 6, 2025 | 5.64 | 5.72 | 5.59 | 5.65 | 5.55 | - | 5,145,300 |
| Aug 5, 2025 | 5.64 | 5.75 | 5.59 | 5.65 | 5.55 | 0.36% | 7,083,000 |
| Aug 4, 2025 | 5.63 | 5.70 | 5.52 | 5.63 | 5.53 | 0.72% | 4,008,600 |
| Aug 1, 2025 | 5.61 | 5.65 | 5.53 | 5.59 | 5.49 | -0.18% | 3,740,700 |
| Jul 31, 2025 | 5.66 | 5.69 | 5.59 | 5.60 | 5.50 | -1.23% | 6,412,000 |
| Jul 30, 2025 | 5.68 | 5.76 | 5.66 | 5.67 | 5.57 | -0.35% | 6,356,600 |
| Jul 29, 2025 | 5.65 | 5.71 | 5.61 | 5.69 | 5.59 | 1.25% | 8,635,200 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.61 | 5.62 | 5.52 | -1.40% | 2,335,400 |
| Jul 25, 2025 | 5.70 | 5.78 | 5.65 | 5.70 | 5.60 | -0.18% | 11,631,200 |
| Jul 24, 2025 | 5.69 | 5.74 | 5.67 | 5.71 | 5.61 | 0.35% | 8,654,600 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.66 | 5.69 | 5.59 | 0.18% | 3,736,600 |
| Jul 22, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.58 | - | 6,369,500 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.63 | 5.68 | 5.58 | -0.87% | 5,005,100 |
| Jul 18, 2025 | 5.73 | 5.80 | 5.70 | 5.73 | 5.63 | - | 2,246,300 |
| Jul 17, 2025 | 5.77 | 5.77 | 5.68 | 5.73 | 5.63 | 0.70% | 8,656,800 |
| Jul 16, 2025 | 5.66 | 5.79 | 5.66 | 5.69 | 5.59 | -0.52% | 5,166,700 |
| Jul 15, 2025 | 5.75 | 5.81 | 5.72 | 5.72 | 5.62 | -0.17% | 7,980,700 |
| Jul 14, 2025 | 5.85 | 5.87 | 5.71 | 5.73 | 5.63 | -1.21% | 1,990,200 |
| Jul 11, 2025 | 5.76 | 5.80 | 5.66 | 5.80 | 5.70 | 0.69% | 7,451,000 |
| Jul 10, 2025 | 5.76 | 5.82 | 5.72 | 5.76 | 5.66 | - | 6,223,100 |
| Jul 9, 2025 | 5.73 | 5.86 | 5.35 | 5.76 | 5.66 | 0.70% | 5,202,800 |
| Jul 8, 2025 | 5.58 | 5.75 | 5.57 | 5.72 | 5.62 | 2.51% | 5,701,100 |
| Jul 7, 2025 | 5.58 | 5.65 | 5.46 | 5.58 | 5.48 | - | 1,452,000 |
| Jul 4, 2025 | 5.66 | 5.66 | 5.45 | 5.58 | 5.48 | -3.79% | 11,027,800 |
| Jul 3, 2025 | 5.43 | 5.80 | 5.43 | 5.80 | 5.70 | 6.81% | 11,040,000 |
| Jul 2, 2025 | 5.38 | 5.43 | 5.33 | 5.43 | 5.34 | 0.56% | 4,274,100 |
| Jul 1, 2025 | 5.40 | 5.42 | 5.36 | 5.40 | 5.31 | - | 2,686,300 |
| Jun 30, 2025 | 5.32 | 5.46 | 5.28 | 5.40 | 5.31 | 1.69% | 4,455,800 |
| Jun 26, 2025 | 5.37 | 5.38 | 5.26 | 5.31 | 5.22 | 0.19% | 3,889,600 |
| Jun 25, 2025 | 5.26 | 5.39 | 5.26 | 5.30 | 5.21 | -0.38% | 5,767,300 |
| Jun 24, 2025 | 5.28 | 5.43 | 5.28 | 5.32 | 5.23 | 0.38% | 6,027,100 |