Westports Holdings Berhad (KLSE:WPRTS)
Malaysia · Delayed Price · Currency is MYR 6.50
-0.03 (-0.46%)
At close: Jul 21, 2026
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.16 | 6.65 | 6.16 | 6.53 | 6.53 | 6.18% | 8,932,200 |
| Jul 17, 2026 | 6.12 | 6.17 | 6.12 | 6.15 | 6.15 | -0.32% | 3,362,600 |
| Jul 16, 2026 | 6.22 | 6.25 | 6.13 | 6.17 | 6.17 | -0.96% | 5,350,000 |
| Jul 15, 2026 | 6.24 | 6.27 | 6.20 | 6.23 | 6.23 | 0.65% | 3,582,600 |
| Jul 14, 2026 | 6.21 | 6.24 | 6.15 | 6.19 | 6.19 | -0.80% | 2,864,900 |
| Jul 13, 2026 | 6.12 | 6.34 | 6.12 | 6.24 | 6.24 | 0.97% | 3,579,100 |
| Jul 10, 2026 | 6.20 | 6.21 | 6.09 | 6.18 | 6.18 | -0.32% | 1,715,300 |
| Jul 9, 2026 | 6.03 | 6.20 | 6.01 | 6.20 | 6.20 | 2.48% | 3,823,500 |
| Jul 8, 2026 | 6.10 | 6.10 | 6.03 | 6.05 | 6.05 | -0.82% | 960,900 |
| Jul 7, 2026 | 6.02 | 6.12 | 6.00 | 6.10 | 6.10 | 1.33% | 2,922,900 |
| Jul 6, 2026 | 6.01 | 6.05 | 6.01 | 6.02 | 6.02 | -0.33% | 515,800 |
| Jul 3, 2026 | 6.09 | 6.10 | 5.99 | 6.04 | 6.04 | -0.17% | 743,500 |
| Jul 2, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 3,199,200 |
| Jul 1, 2026 | 6.05 | 6.06 | 5.96 | 6.00 | 6.00 | -0.99% | 1,195,800 |
| Jun 30, 2026 | 6.00 | 6.10 | 5.98 | 6.06 | 6.06 | 0.33% | 3,093,800 |
| Jun 29, 2026 | 5.96 | 6.09 | 5.92 | 6.04 | 6.04 | 1.51% | 2,390,100 |
| Jun 26, 2026 | 5.99 | 6.00 | 5.94 | 5.95 | 5.95 | -1.33% | 1,653,300 |
| Jun 25, 2026 | 6.01 | 6.05 | 5.99 | 6.03 | 6.03 | -0.33% | 2,089,100 |
| Jun 24, 2026 | 6.02 | 6.06 | 5.99 | 6.05 | 6.05 | 0.83% | 1,633,800 |
| Jun 23, 2026 | 5.96 | 6.04 | 5.95 | 6.00 | 6.00 | -0.33% | 5,441,900 |
| Jun 22, 2026 | 6.00 | 6.05 | 5.98 | 6.02 | 6.02 | 0.33% | 1,508,100 |
| Jun 19, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.33% | 2,985,300 |
| Jun 18, 2026 | 6.04 | 6.12 | 5.99 | 6.02 | 6.02 | -0.82% | 1,127,200 |
| Jun 16, 2026 | 6.01 | 6.07 | 5.93 | 6.07 | 6.07 | 0.66% | 3,360,900 |
| Jun 15, 2026 | 6.00 | 6.10 | 5.99 | 6.03 | 6.03 | 0.84% | 4,841,100 |
| Jun 12, 2026 | 5.92 | 6.01 | 5.92 | 5.98 | 5.98 | 0.34% | 4,279,800 |
| Jun 11, 2026 | 5.95 | 6.00 | 5.91 | 5.96 | 5.96 | 0.17% | 3,777,500 |
| Jun 10, 2026 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | -0.67% | 1,131,900 |
| Jun 9, 2026 | 5.97 | 6.00 | 5.93 | 5.99 | 5.99 | - | 5,713,200 |
| Jun 8, 2026 | 6.05 | 6.05 | 5.94 | 5.99 | 5.99 | -0.99% | 2,355,800 |
| Jun 5, 2026 | 6.02 | 6.07 | 5.99 | 6.05 | 6.05 | 0.50% | 4,680,900 |
| Jun 4, 2026 | 6.12 | 6.12 | 6.01 | 6.02 | 6.02 | -0.50% | 3,957,400 |
| Jun 3, 2026 | 6.11 | 6.21 | 6.03 | 6.05 | 6.05 | -0.98% | 2,237,600 |
| May 29, 2026 | 6.01 | 6.17 | 6.01 | 6.11 | 6.11 | 1.66% | 2,425,000 |
| May 28, 2026 | 6.00 | 6.05 | 5.96 | 6.01 | 6.01 | -0.66% | 9,054,500 |
| May 26, 2026 | 6.07 | 6.20 | 6.00 | 6.05 | 6.05 | -0.33% | 4,567,200 |
| May 25, 2026 | 6.10 | 6.14 | 6.01 | 6.07 | 6.07 | 0.33% | 5,726,400 |
| May 22, 2026 | 6.10 | 6.14 | 5.98 | 6.05 | 6.05 | -0.49% | 4,586,600 |
| May 21, 2026 | 6.15 | 6.17 | 6.03 | 6.08 | 6.08 | -1.14% | 6,197,300 |
| May 20, 2026 | 6.18 | 6.25 | 6.00 | 6.15 | 6.15 | -0.16% | 6,043,900 |
| May 19, 2026 | 5.98 | 6.28 | 5.98 | 6.16 | 6.16 | 3.01% | 11,803,300 |
| May 18, 2026 | 5.88 | 6.03 | 5.87 | 5.98 | 5.98 | 2.93% | 8,624,900 |
| May 15, 2026 | 5.76 | 6.04 | 5.70 | 5.81 | 5.81 | 1.04% | 6,373,900 |
| May 14, 2026 | 5.76 | 5.84 | 5.68 | 5.75 | 5.75 | - | 5,531,100 |
| May 13, 2026 | 5.68 | 5.80 | 5.67 | 5.75 | 5.75 | 0.88% | 1,735,700 |
| May 12, 2026 | 5.73 | 5.74 | 5.65 | 5.70 | 5.70 | -0.18% | 4,638,600 |
| May 11, 2026 | 5.65 | 5.74 | 5.65 | 5.71 | 5.71 | 1.06% | 1,091,000 |
| May 8, 2026 | 5.69 | 5.70 | 5.61 | 5.65 | 5.65 | -0.70% | 3,387,200 |
| May 7, 2026 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | 0.89% | 6,151,000 |
| May 6, 2026 | 5.60 | 5.75 | 5.59 | 5.64 | 5.64 | 1.26% | 4,836,300 |