Kuala Lumpur - Delayed Quote
MYR
Westports Holdings Berhad (5246.KL)
7.22
-0.03
(-0.41%)
As of 10:35:35 AM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
7.27
7.28
7.18
7.21
7.21
425,900
Nov 4, 2026
7.30
7.32
7.17
7.25
7.25
9,023,300
Nov 3, 2026
7.05
7.27
7.02
7.27
7.27
8,895,000
Nov 2, 2026
7.02
7.18
6.88
7.10
7.10
12,344,800
Oct 30, 2026
6.84
6.89
6.82
6.85
6.85
12,256,700
Oct 29, 2026
6.90
6.98
6.82
6.90
6.90
7,167,700
Oct 28, 2026
7.10
7.10
6.85
6.88
6.88
4,842,600
Oct 27, 2026
6.89
7.08
6.66
7.08
7.08
16,371,200
Oct 26, 2026
7.02
7.02
6.82
6.89
6.89
2,436,900
Oct 23, 2026
7.02
7.09
6.87
6.95
6.95
10,816,200
Oct 22, 2026
6.81
7.04
6.80
7.02
7.02
10,758,100
Oct 21, 2026
6.75
6.80
6.70
6.77
6.77
9,229,200
Oct 20, 2026
6.75
6.76
6.72
6.75
6.75
3,195,000
Oct 19, 2026
6.87
6.87
6.66
6.75
6.75
5,138,000
Oct 16, 2026
6.85
6.85
6.74
6.76
6.76
6,616,500
Oct 15, 2026
6.75
6.85
6.72
6.73
6.73
5,418,900
Oct 14, 2026
6.78
6.83
6.71
6.74
6.74
3,060,900
Oct 13, 2026
6.69
6.76
6.69
6.73
6.73
3,103,500
Oct 12, 2026
6.77
6.86
6.67
6.75
6.75
3,716,800
Oct 9, 2026
6.65
6.75
6.65
6.71
6.71
2,250,500
Oct 8, 2026
6.86
6.94
6.65
6.65
6.65
2,746,900
Oct 7, 2026
6.89
6.91
6.83
6.86
6.86
7,643,500
Oct 6, 2026
6.90
6.92
6.82
6.83
6.83
2,542,800
Oct 5, 2026
6.80
6.93
6.73
6.90
6.90
5,147,700
Oct 2, 2026
6.75
6.79
6.73
6.75
6.75
4,951,300
Oct 1, 2026
6.70
6.80
6.70
6.75
6.75
7,165,100
Sep 30, 2026
6.60
6.75
6.60
6.69
6.69
2,700,100
Sep 29, 2026
6.70
6.75
6.60
6.63
6.63
2,628,900
Sep 28, 2026
6.68
6.75
6.68
6.74
6.74
2,672,000
Sep 25, 2026
6.72
6.73
6.68
6.69
6.69
3,792,700
Sep 24, 2026
6.80
6.80
6.67
6.72
6.72
3,596,200
Sep 23, 2026
6.74
6.78
6.73
6.75
6.75
5,898,000
Sep 22, 2026
6.74
6.79
6.65
6.71
6.71
3,109,200
Sep 21, 2026
6.73
6.78
6.69
6.74
6.74
5,593,800
Sep 18, 2026
6.68
6.90
6.68
6.72
6.72
9,123,200
Sep 17, 2026
6.75
6.81
6.68
6.73
6.73
6,280,600
Sep 15, 2026
6.85
6.97
6.73
6.75
6.75
4,720,000
Sep 14, 2026
6.80
6.83
6.72
6.72
6.72
3,983,000
Sep 11, 2026
6.94
6.95
6.80
6.83
6.83
2,339,100
Sep 10, 2026
6.91
6.99
6.86
6.94
6.94
997,200
Sep 9, 2026
6.95
6.95
6.81
6.86
6.86
5,762,700
Sep 8, 2026
6.83
6.89
6.82
6.86
6.86
4,510,900
Sep 7, 2026
6.76
6.90
6.75
6.80
6.80
3,946,400
Sep 4, 2026
6.82
6.93
6.81
6.83
6.83
1,276,300
Sep 3, 2026
6.87
6.90
6.77
6.87
6.87
2,426,300
Sep 2, 2026
6.97
6.99
6.82
6.87
6.87
12,137,700
Sep 1, 2026
6.98
7.02
6.85
6.97
6.97
1,822,100
Aug 28, 2026
7.05
7.06
6.95
6.95
6.95
3,946,900
Aug 27, 2026
7.01
7.05
6.98
7.05
7.05
3,382,100
Aug 26, 2026
7.10
7.10
6.97
7.00
7.00
7,028,500
Aug 24, 2026
7.00
7.13
7.00
7.05
7.05
7,776,600
Aug 21, 2026
6.95
7.05
6.94
7.03
7.03
1,726,300
Aug 20, 2026
6.88
7.04
6.87
7.00
7.00
4,435,000
Aug 19, 2026
6.90
7.24
6.80
6.94
6.94
2,077,900
Aug 18, 2026
6.82
6.90
6.82
6.90
6.90
2,596,200
Aug 17, 2026
6.76
6.82
6.71
6.80
6.80
4,521,300
Aug 14, 2026
6.89
6.89
6.76
6.79
6.79
3,278,500
Aug 13, 2026
0.1498
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
7.01
7.01
6.80
6.88
6.88
6,331,000
Aug 12, 2026
7.07
7.16
7.07
7.10
6.95
3,891,600
Aug 11, 2026
7.01
7.16
7.01
7.07
6.92
5,421,900
Aug 10, 2026
7.14
7.14
7.02
7.05
6.90
2,080,900
Aug 7, 2026
7.06
7.16
6.96
7.11
6.96
5,171,700
Aug 6, 2026
7.10
7.10
6.95
7.03
6.88
5,821,500
Aug 5, 2026
7.06
7.12
7.01
7.05
6.90
5,783,200
Aug 4, 2026
7.10
7.20
6.97
7.14
6.99
7,064,500
Aug 3, 2026
7.13
7.25
7.02
7.08
6.93
2,285,800
Jul 31, 2026
7.05
7.25
6.93
7.13
6.98
6,869,900
Jul 30, 2026
6.94
7.03
6.87
7.00
6.85
7,962,100
Jul 29, 2026
6.81
6.94
6.80
6.83
6.69
4,597,300
Jul 28, 2026
6.80
6.91
6.79
6.81
6.67
5,899,200
Jul 27, 2026
6.85
6.88
6.80
6.83
6.69
1,987,500
Jul 24, 2026
6.78
6.88
6.72
6.85
6.71
5,768,800
Jul 23, 2026
6.60
6.78
6.50
6.69
6.55
12,359,200
Jul 22, 2026
6.54
6.69
6.54
6.55
6.41
5,450,900
Jul 21, 2026
6.53
6.56
6.45
6.50
6.36
6,070,500
Jul 20, 2026
6.16
6.65
6.16
6.53
6.39
8,932,200
Jul 17, 2026
6.12
6.17
6.12
6.15
6.02
3,362,600
Jul 16, 2026
6.22
6.25
6.13
6.17
6.04
5,350,000
Jul 15, 2026
6.24
6.27
6.20
6.23
6.10
3,582,600
Jul 14, 2026
6.21
6.24
6.15
6.19
6.06
2,864,900
Jul 13, 2026
6.12
6.34
6.12
6.24
6.11
3,579,100
Jul 10, 2026
6.20
6.21
6.09
6.18
6.05
1,715,300
Jul 9, 2026
6.03
6.20
6.01
6.20
6.07
3,823,500
Jul 8, 2026
6.10
6.10
6.03
6.05
5.92
960,900
Jul 7, 2026
6.02
6.12
6.00
6.10
5.97
2,922,900
Jul 6, 2026
6.01
6.05
6.01
6.02
5.89
515,800
Jul 3, 2026
6.09
6.10
5.99
6.04
5.91
743,500
Jul 2, 2026
6.00
6.10
6.00
6.05
5.92
3,199,200
Jul 1, 2026
6.05
6.06
5.96
6.00
5.87
1,195,800
Jun 30, 2026
6.00
6.10
5.98
6.06
5.93
3,093,800
Jun 29, 2026
5.96
6.09
5.92
6.04
5.91
2,390,100
Jun 26, 2026
5.99
6.00
5.94
5.95
5.82
1,653,300
Jun 25, 2026
6.01
6.05
5.99
6.03
5.90
2,089,100
Jun 24, 2026
6.02
6.06
5.99
6.05
5.92
1,633,800
Jun 23, 2026
5.96
6.04
5.95
6.00
5.87
5,441,900
Jun 22, 2026
6.00
6.05
5.98
6.02
5.89
1,508,100
Jun 19, 2026
6.00
6.00
5.95
6.00
5.87
2,985,300
Jun 18, 2026
6.04
6.12
5.99
6.02
5.89
1,127,200
Jun 16, 2026
6.01
6.07
5.93
6.07
5.94
3,360,900
Jun 15, 2026
6.00
6.10
5.99
6.03
5.90
4,841,100
Jun 12, 2026
5.92
6.01
5.92
5.98
5.85
4,279,800
Jun 11, 2026
5.95
6.00
5.91
5.96
5.83
3,777,500
Jun 10, 2026
5.99
5.99
5.90
5.95
5.82
1,131,900
Jun 9, 2026
5.97
6.00
5.93
5.99
5.86
5,713,200
Jun 8, 2026
6.05
6.05
5.94
5.99
5.86
2,355,800
Jun 5, 2026
6.02
6.07
5.99
6.05
5.92
4,680,900
Jun 4, 2026
6.12
6.12
6.01
6.02
5.89
3,957,400
Jun 3, 2026
6.11
6.21
6.03
6.05
5.92
2,237,600
May 29, 2026
6.01
6.17
6.01
6.11
5.98
2,425,000
May 28, 2026
6.00
6.05
5.96
6.01
5.88
9,054,500
May 26, 2026
6.07
6.20
6.00
6.05
5.92
4,567,200
May 25, 2026
6.10
6.14
6.01
6.07
5.94
5,726,400
May 22, 2026
6.10
6.14
5.98
6.05
5.92
4,586,600
May 21, 2026
6.15
6.17
6.03
6.08
5.95
6,197,300
May 20, 2026
6.18
6.25
6.00
6.15
6.02
6,043,900
May 19, 2026
5.98
6.28
5.98
6.16
6.03
11,803,300
May 18, 2026
5.88
6.03
5.87
5.98
5.85
8,624,900
May 15, 2026
5.76
6.04
5.70
5.81
5.69
6,373,900
May 14, 2026
5.76
5.84
5.68
5.75
5.63
5,474,700
May 13, 2026
5.68
5.80
5.67
5.75
5.63
1,735,700
May 12, 2026
5.73
5.74
5.65
5.70
5.58
4,638,600
May 11, 2026
5.65
5.74
5.65
5.71
5.59
1,091,000
May 8, 2026
5.69
5.70
5.61
5.65
5.53
3,387,200
May 7, 2026
5.71
5.73
5.65
5.69
5.57
6,151,000
May 6, 2026
5.60
5.75
5.59
5.64
5.52
4,834,200
May 5, 2026
5.65
5.69
5.50
5.57
5.45
6,361,300
May 4, 2026
5.71
5.75
5.63
5.65
5.53
2,613,400
Apr 30, 2026
5.65
5.72
5.62
5.70
5.58
11,391,900
Apr 29, 2026
5.65
5.70
5.45
5.65
5.53
3,323,700
Apr 28, 2026
5.70
5.70
5.55
5.65
5.53
4,224,200
Apr 27, 2026
5.65
5.71
5.65
5.70
5.58
3,071,700
Apr 24, 2026
5.60
5.71
5.60
5.65
5.53
4,525,500
Apr 23, 2026
5.60
5.65
5.55
5.60
5.48
6,571,000
Apr 22, 2026
5.60
5.65
5.58
5.61
5.49
7,882,200
Apr 21, 2026
5.64
5.68
5.51
5.60
5.48
10,838,400
Apr 20, 2026
5.65
5.67
5.52
5.65
5.53
3,796,900
Apr 17, 2026
5.61
5.69
5.60
5.65
5.53
4,104,900
Apr 16, 2026
5.52
5.64
5.51
5.60
5.48
4,515,500
Apr 15, 2026
5.50
5.54
5.46
5.52
5.40
5,334,600
Apr 14, 2026
5.53
5.57
5.43
5.50
5.38
3,780,400
Apr 13, 2026
5.50
5.54
5.41
5.48
5.36
4,248,200
Apr 10, 2026
5.65
5.65
5.53
5.61
5.49
6,042,700
Apr 9, 2026
5.65
5.69
5.57
5.65
5.53
2,193,300
Apr 8, 2026
5.41
5.69
5.41
5.65
5.53
6,153,500
Apr 7, 2026
5.40
5.40
5.24
5.35
5.24
2,899,000
Apr 6, 2026
5.30
5.43
5.24
5.35
5.24
2,251,500
Apr 3, 2026
5.43
5.46
5.25
5.30
5.19
5,842,200
Apr 2, 2026
5.80
5.81
5.29
5.44
5.33
17,549,100
Apr 1, 2026
5.93
5.94
5.79
5.80
5.68
7,345,600
Mar 31, 2026
5.90
5.95
5.88
5.93
5.80
9,861,500
Mar 30, 2026
5.88
5.91
5.84
5.90
5.78
8,584,600
Mar 27, 2026
5.90
5.94
5.86
5.90
5.78
3,944,400
Mar 26, 2026
5.93
5.96
5.84
5.90
5.78
5,102,100
Mar 25, 2026
5.91
6.01
5.91
5.99
5.86
8,054,100
Mar 24, 2026
6.05
6.05
5.87
5.93
5.80
9,842,200
Mar 19, 2026
5.92
6.19
5.92
6.19
6.06
7,553,200
Mar 18, 2026
5.92
6.02
5.88
6.00
5.87
6,396,000
Mar 17, 2026
5.98
5.98
5.84
5.92
5.80
3,639,700
Mar 16, 2026
6.02
6.04
5.92
6.00
5.87
7,739,300
Mar 13, 2026
6.02
6.09
5.98
6.02
5.89
1,124,300
Mar 12, 2026
6.02
6.06
5.95
6.03
5.90
3,125,300
Mar 11, 2026
6.03
6.05
5.95
6.02
5.89
2,701,000
Mar 10, 2026
5.88
6.08
5.88
6.03
5.90
3,249,800
Mar 9, 2026
6.03
6.03
5.76
5.86
5.74
6,161,900
Mar 6, 2026
6.13
6.13
6.02
6.03
5.90
4,663,500
Mar 5, 2026
6.05
6.15
6.00
6.10
5.97
4,301,900
Mar 4, 2026
6.00
6.06
5.99
6.05
5.92
3,065,300
Mar 3, 2026
6.02
6.09
5.99
6.08
5.95
4,707,100
Mar 2, 2026
6.10
6.10
5.99
6.02
5.89
3,382,600
Feb 27, 2026
6.28
6.28
6.09
6.15
6.02
5,269,900
Feb 26, 2026
6.25
6.25
6.16
6.23
6.10
3,187,500
Feb 25, 2026
6.16
6.26
6.10
6.26
6.13
3,287,600
Feb 24, 2026
0.1192
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
6.14
6.25
6.05
6.16
6.03
4,523,000
Feb 23, 2026
6.27
6.29
6.18
6.26
6.01
3,057,500
Feb 20, 2026
6.25
6.33
6.19
6.28
6.03
2,090,800
Feb 19, 2026
6.20
6.24
6.19
6.24
5.99
1,871,200
Feb 16, 2026
6.16
6.24
6.10
6.20
5.95
2,976,700
Feb 13, 2026
6.05
6.15
6.05
6.15
5.91
4,233,900
Feb 12, 2026
6.11
6.12
6.04
6.10
5.86
5,624,000
Feb 11, 2026
6.11
6.15
6.09
6.11
5.87
4,289,800
Feb 10, 2026
6.04
6.15
5.97
6.11
5.87
7,268,100
Feb 9, 2026
6.00
6.05
5.94
6.04
5.80
3,359,600
Feb 6, 2026
5.90
5.99
5.84
5.95
5.71
5,032,600
Feb 5, 2026
5.88
5.97
5.88
5.90
5.67
10,174,000
Feb 4, 2026
5.88
6.00
5.86
5.95
5.71
2,525,600
Feb 3, 2026
6.07
6.11
5.85
5.88
5.65
4,543,300
Jan 30, 2026
5.96
6.11
5.93
6.11
5.87
5,467,800
Jan 29, 2026
5.94
6.06
5.91
5.97
5.73
6,191,200
Jan 28, 2026
6.07
6.07
5.92
5.94
5.70
4,274,100
Jan 27, 2026
5.96
6.11
5.91
6.05
5.81
4,663,600
Jan 26, 2026
5.90
6.04
5.90
5.95
5.71
3,242,900
Jan 23, 2026
5.98
6.00
5.89
5.90
5.67
2,934,500
Jan 22, 2026
5.98
6.01
5.96
6.00
5.76
2,931,700
Jan 21, 2026
6.00
6.05
5.91
5.96
5.72
3,816,600
Jan 20, 2026
5.91
6.00
5.91
5.97
5.73
2,455,700
Jan 19, 2026
5.89
5.89
5.89
5.89
5.66
-
Jan 16, 2026
6.12
6.12
5.81
5.89
5.66
4,597,200
Jan 15, 2026
5.61
6.12
5.61
6.12
5.88
7,416,000
Jan 14, 2026
5.61
5.69
5.61
5.64
5.42
10,069,900
Jan 13, 2026
5.64
5.70
5.60
5.65
5.43
3,695,100
Jan 12, 2026
5.74
5.77
5.65
5.67
5.44
3,383,000
Jan 9, 2026
5.67
5.76
5.64
5.73
5.50
3,657,600
Jan 8, 2026
5.56
5.68
5.56
5.66
5.44
4,244,200
Jan 7, 2026
5.55
5.66
5.53
5.61
5.39
2,461,800
Jan 6, 2026
5.66
5.66
5.52
5.58
5.36
5,356,800
Jan 5, 2026
5.66
5.69
5.62
5.66
5.44
2,550,200
Jan 2, 2026
5.66
5.70
5.62
5.66
5.44
2,275,200
Dec 31, 2025
5.63
5.71
5.63
5.67
5.44
1,069,700
Dec 30, 2025
5.70
5.76
5.62
5.64
5.42
1,722,600
Dec 29, 2025
5.78
5.78
5.74
5.74
5.51
275,900
Dec 26, 2025
5.77
5.82
5.72
5.76
5.53
1,101,300
Dec 24, 2025
5.73
5.80
5.73
5.77
5.54
916,800
Dec 23, 2025
5.68
5.78
5.67
5.73
5.50
2,482,800
Dec 22, 2025
5.66
5.70
5.66
5.69
5.46
1,147,300
Dec 19, 2025
5.68
5.76
5.64
5.68
5.45
2,538,300
Dec 18, 2025
5.68
5.73
5.59
5.70
5.47
1,382,400
Dec 17, 2025
5.70
5.71
5.58
5.61
5.39
2,070,000
Dec 16, 2025
5.62
5.74
5.59
5.74
5.51
5,167,400
Dec 15, 2025
5.68
5.72
5.62
5.62
5.40
3,661,100
Dec 12, 2025
5.68
5.74
5.62
5.68
5.45
5,663,500
Dec 11, 2025
5.48
5.70
5.44
5.67
5.44
5,391,600
Dec 10, 2025
5.50
5.50
5.45
5.45
5.23
4,116,000
Dec 9, 2025
5.47
5.52
5.47
5.49
5.27
6,173,600
Dec 8, 2025
5.43
5.53
5.43
5.47
5.25
7,042,700
Dec 5, 2025
5.37
5.47
5.37
5.46
5.24
4,596,400
Dec 4, 2025
5.49
5.49
5.35
5.40
5.19
4,302,900
Dec 3, 2025
5.40
5.49
5.37
5.45
5.23
3,030,500
Dec 2, 2025
5.39
5.42
5.37
5.40
5.19
2,564,500
Dec 1, 2025
5.35
5.41
5.35
5.36
5.15
1,174,400
Nov 28, 2025
5.37
5.43
5.36
5.36
5.15
6,140,000
Nov 27, 2025
5.42
5.44
5.40
5.43
5.21
3,994,700
Nov 26, 2025
5.36
5.45
5.36
5.43
5.21
3,728,000
Nov 25, 2025
5.41
5.47
5.39
5.40
5.19
3,197,600
Nov 24, 2025
5.40
5.44
5.35
5.40
5.19
11,464,300
Nov 21, 2025
5.40
5.40
5.35
5.35
5.14
2,007,500
Nov 20, 2025
5.38
5.43
5.35
5.35
5.14
7,861,700
Nov 19, 2025
5.34
5.39
5.28
5.39
5.18
9,241,400
Nov 18, 2025
5.51
5.55
5.24
5.34
5.13
3,529,700
Nov 17, 2025
5.44
5.53
5.39
5.53
5.31
1,653,000
Nov 14, 2025
5.35
5.45
5.35
5.39
5.18
970,900
Nov 13, 2025
5.45
5.47
5.37
5.37
5.16
1,851,100
Nov 12, 2025
5.33
5.47
5.33
5.45
5.23
3,404,500
Nov 11, 2025
5.45
5.45
5.26
5.30
5.09
2,766,400
Nov 10, 2025
5.42
5.47
5.32
5.45
5.23
2,220,800
Nov 7, 2025
5.30
5.50
5.30
5.42
5.20
4,070,500
Nov 6, 2025
5.36
5.42
5.29
5.31
5.10
6,068,200
Nov 5, 2025
5.10
5.41
5.10
5.35
5.14
11,918,200
