Westports Holdings Berhad (KLSE:WPRTS)
Malaysia · Delayed Price · Currency is MYR 6.16
+0.18 (3.01%)
At close: May 19, 2026
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.65 | 5.69 | 5.50 | 5.57 | 5.57 | -1.42% | 6,361,300 |
| May 4, 2026 | 5.71 | 5.75 | 5.63 | 5.65 | 5.65 | -0.88% | 2,613,400 |
| Apr 30, 2026 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | 0.88% | 11,391,900 |
| Apr 29, 2026 | 5.65 | 5.70 | 5.45 | 5.65 | 5.65 | - | 3,323,700 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 4,224,200 |
| Apr 27, 2026 | 5.65 | 5.71 | 5.65 | 5.70 | 5.70 | 0.88% | 3,071,700 |
| Apr 24, 2026 | 5.60 | 5.71 | 5.60 | 5.65 | 5.65 | 0.89% | 4,525,500 |
| Apr 23, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.18% | 6,571,000 |
| Apr 22, 2026 | 5.60 | 5.65 | 5.58 | 5.61 | 5.61 | 0.18% | 7,882,200 |
| Apr 21, 2026 | 5.64 | 5.68 | 5.51 | 5.60 | 5.60 | -0.88% | 10,838,400 |
| Apr 20, 2026 | 5.65 | 5.67 | 5.52 | 5.65 | 5.65 | - | 3,796,900 |
| Apr 17, 2026 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | 0.89% | 4,104,900 |
| Apr 16, 2026 | 5.52 | 5.64 | 5.51 | 5.60 | 5.60 | 1.45% | 4,515,500 |
| Apr 15, 2026 | 5.50 | 5.54 | 5.46 | 5.52 | 5.52 | 0.36% | 5,334,600 |
| Apr 14, 2026 | 5.53 | 5.57 | 5.43 | 5.50 | 5.50 | 0.36% | 3,780,400 |
| Apr 13, 2026 | 5.50 | 5.54 | 5.41 | 5.48 | 5.48 | -2.32% | 4,248,200 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.53 | 5.61 | 5.61 | -0.71% | 6,042,700 |
| Apr 9, 2026 | 5.65 | 5.69 | 5.57 | 5.65 | 5.65 | - | 2,193,300 |
| Apr 8, 2026 | 5.41 | 5.69 | 5.41 | 5.65 | 5.65 | 5.61% | 6,153,500 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | - | 2,904,000 |
| Apr 6, 2026 | 5.30 | 5.43 | 5.24 | 5.35 | 5.35 | 0.94% | 2,251,500 |
| Apr 3, 2026 | 5.43 | 5.46 | 5.25 | 5.30 | 5.30 | -2.57% | 5,842,200 |
| Apr 2, 2026 | 5.80 | 5.81 | 5.29 | 5.44 | 5.44 | -6.21% | 17,549,100 |
| Apr 1, 2026 | 5.93 | 5.94 | 5.79 | 5.80 | 5.80 | -2.19% | 7,345,600 |
| Mar 31, 2026 | 5.90 | 5.95 | 5.88 | 5.93 | 5.93 | 0.51% | 9,861,500 |
| Mar 30, 2026 | 5.88 | 5.91 | 5.84 | 5.90 | 5.90 | - | 8,584,600 |
| Mar 27, 2026 | 5.90 | 5.94 | 5.86 | 5.90 | 5.90 | - | 3,944,400 |
| Mar 26, 2026 | 5.93 | 5.96 | 5.84 | 5.90 | 5.90 | -1.50% | 5,102,100 |
| Mar 25, 2026 | 5.91 | 6.01 | 5.91 | 5.99 | 5.99 | 1.01% | 8,055,900 |
| Mar 24, 2026 | 6.05 | 6.05 | 5.87 | 5.93 | 5.93 | -4.20% | 9,929,200 |
| Mar 19, 2026 | 5.92 | 6.19 | 5.92 | 6.19 | 6.19 | 3.17% | 7,553,200 |
| Mar 18, 2026 | 5.92 | 6.02 | 5.88 | 6.00 | 6.00 | 1.35% | 6,396,000 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.84 | 5.92 | 5.92 | -1.33% | 3,639,700 |
| Mar 16, 2026 | 6.02 | 6.04 | 5.92 | 6.00 | 6.00 | -0.33% | 7,739,300 |
| Mar 13, 2026 | 6.02 | 6.09 | 5.98 | 6.02 | 6.02 | -0.17% | 1,124,300 |
| Mar 12, 2026 | 6.02 | 6.06 | 5.95 | 6.03 | 6.03 | 0.17% | 3,125,300 |
| Mar 11, 2026 | 6.03 | 6.05 | 5.95 | 6.02 | 6.02 | -0.17% | 2,711,400 |
| Mar 10, 2026 | 5.88 | 6.08 | 5.88 | 6.03 | 6.03 | 2.90% | 3,249,800 |
| Mar 9, 2026 | 6.03 | 6.03 | 5.76 | 5.86 | 5.86 | -2.82% | 6,161,900 |
| Mar 6, 2026 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -1.15% | 4,675,300 |