Kuala Lumpur - Delayed Quote MYR

Westports Holdings Berhad (5246.KL)

Compare
4.5700
-0.0300
(-0.65%)
As of 10:37:59 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20254.60004.69004.56004.57004.570039,000
Jan 27, 20254.55004.68004.55004.60004.6000613,800
Jan 24, 20254.54004.62004.50004.55004.55001,443,800
Jan 23, 20254.40004.53004.37004.47004.47003,401,900
Jan 22, 20254.41004.43004.38004.39004.39001,196,600
Jan 21, 20254.38004.40004.35004.38004.3800950,000
Jan 20, 20254.39004.40004.33004.38004.3800603,600
Jan 17, 20254.35004.39004.33004.36004.3600335,900
Jan 16, 20254.33004.40004.31004.37004.3700653,500
Jan 15, 20254.35004.40004.31004.33004.33001,471,600
Jan 14, 20254.35004.43004.33004.38004.3800781,200
Jan 13, 20254.45004.45004.34004.35004.3500653,100
Jan 10, 20254.40004.47004.36004.45004.45002,798,000
Jan 9, 20254.33004.42004.30004.35004.35001,789,000
Jan 8, 20254.50004.50004.31004.37004.37002,162,200
Jan 7, 20254.46004.52004.45004.48004.4800659,500
Jan 6, 20254.50004.52004.43004.44004.44001,367,900
Jan 3, 20254.58004.61004.49004.50004.50002,893,400
Jan 2, 20254.63004.67004.55004.57004.57003,415,200
Dec 31, 20244.70004.72004.66004.66004.6600828,400
Dec 30, 20244.63004.74004.63004.68004.68003,455,100
Dec 27, 20244.69004.72004.64004.64004.6400268,400
Dec 26, 20244.63004.75004.60004.69004.6900610,200
Dec 24, 20244.59004.65004.54004.63004.6300382,100
Dec 23, 20244.42004.58004.42004.58004.5800575,600
Dec 20, 20244.50004.53004.49004.51004.51005,016,500
Dec 19, 20244.34004.50004.34004.50004.50003,732,500
Dec 18, 20244.43004.49004.39004.40004.40003,873,000
Dec 17, 20244.50004.53004.43004.43004.4300851,800
Dec 16, 20244.40004.60004.40004.50004.50002,554,500
Dec 13, 20244.38004.42004.38004.39004.39005,478,900
Dec 12, 20244.38004.42004.31004.40004.40002,556,300
Dec 11, 20244.38004.46004.38004.40004.40002,856,700
Dec 10, 20244.50004.50004.32004.38004.38001,941,800
Dec 9, 20244.39004.49004.38004.46004.4600468,400
Dec 6, 20244.44004.44004.36004.42004.42001,203,900
Dec 5, 20244.34004.42004.34004.36004.36001,484,200
Dec 4, 20244.32004.34004.28004.31004.31006,026,400
Dec 3, 20244.26004.29004.23004.25004.25003,173,900
Dec 2, 20244.30004.39004.24004.25004.25004,809,300
Nov 29, 20244.33004.33004.24004.28004.2800847,800
Nov 28, 20244.35004.38004.29004.32004.32003,324,700
Nov 27, 20244.46004.46004.31004.34004.34001,691,900
Nov 26, 20244.41004.45004.33004.40004.4000969,300
Nov 25, 20244.41004.45004.40004.41004.41004,020,900
Nov 22, 20244.40004.43004.39004.40004.40005,021,100
Nov 21, 20244.45004.45004.39004.40004.40002,166,100
Nov 20, 20244.41004.49004.41004.47004.47001,992,000
Nov 19, 20244.39004.49004.39004.44004.44001,718,800
Nov 18, 20244.43004.50004.36004.40004.40004,112,100
Nov 15, 20244.45004.49004.42004.43004.43003,945,900
Nov 14, 20244.37004.47004.37004.43004.43002,055,400
Nov 13, 20244.42004.42004.37004.38004.38001,105,400
Nov 12, 20244.40004.43004.37004.39004.39001,052,100
Nov 11, 20244.33004.39004.33004.38004.38001,881,000
Nov 8, 20244.28004.32004.26004.30004.3000768,700
Nov 7, 20244.25004.28004.25004.26004.2600878,200
Nov 6, 20244.20004.33004.19004.23004.2300650,200
Nov 5, 20244.22004.25004.20004.21004.2100204,700
Nov 4, 20244.23004.23004.20004.20004.2000397,900
Nov 1, 20244.16004.23004.13004.23004.2300149,600
Oct 30, 20244.20004.23004.15004.21004.2100133,700
Oct 29, 20244.17004.17004.17004.17004.17005,100
Oct 28, 20244.14004.20004.14004.15004.1500388,700
Oct 25, 20244.18004.20004.13004.13004.130082,500
Oct 24, 20244.21004.24004.18004.20004.20002,711,600
Oct 23, 20244.19004.26004.19004.24004.2400366,400
Oct 22, 20244.16004.24004.16004.20004.2000188,200
Oct 21, 20244.10004.18004.10004.14004.1400282,500
Oct 18, 20244.10004.17004.10004.14004.1400265,700
Oct 17, 20244.08004.13004.08004.11004.11001,184,000
Oct 16, 20244.23004.30004.00004.16004.160013,118,800
Oct 15, 20244.16004.18004.15004.17004.170080,300
Oct 14, 20244.19004.25004.14004.18004.18002,692,700
Oct 11, 20244.17004.22004.17004.19004.1900286,100
Oct 10, 20244.16004.21004.16004.20004.2000952,700
Oct 9, 20244.19004.23004.19004.20004.2000571,400
Oct 8, 20244.22004.22004.12004.14004.14001,200,400
Oct 7, 20244.18004.33004.15004.23004.23004,293,600
Oct 4, 20244.21004.22004.16004.17004.1700121,300
Oct 3, 20244.24004.26004.20004.20004.20001,897,800
Oct 2, 20244.25004.29004.24004.26004.2600547,300
Oct 1, 20244.29004.29004.26004.26004.2600433,600
Sep 30, 20244.22004.29004.22004.27004.2700877,800
Sep 27, 20244.34004.34004.23004.23004.23001,254,800
Sep 26, 20244.33004.33004.29004.31004.3100414,000
Sep 25, 20244.30004.33004.26004.30004.3000184,700
Sep 24, 20244.25004.27004.25004.25004.250077,800
Sep 23, 20244.25004.27004.25004.25004.2500750,700
Sep 20, 20244.18004.30004.18004.26004.26001,387,800
Sep 19, 20244.24004.25004.19004.19004.19001,201,400
Sep 18, 20244.25004.28004.22004.25004.2500123,100
Sep 17, 20244.29004.29004.16004.23004.2300187,500
Sep 13, 20244.23004.24004.20004.23004.2300868,300
Sep 12, 20244.07004.21004.07004.21004.2100150,800
Sep 11, 20244.07004.12004.05004.09004.09001,014,600
Sep 10, 20244.18004.24004.08004.08004.0800385,300
Sep 9, 20244.23004.23004.13004.19004.19002,218,700
Sep 6, 20244.23004.23004.12004.16004.1600194,800
Sep 5, 20244.20004.21004.17004.20004.2000633,600
Sep 4, 20244.22004.22004.09004.14004.1400358,400
Sep 3, 20244.18004.25004.15004.15004.1500243,500
Sep 2, 20244.28004.28004.16004.17004.1700499,800
Aug 30, 20244.26004.28004.20004.25004.2500327,200
Aug 29, 20244.30004.30004.26004.26004.2600258,700
Aug 28, 20244.34004.34004.28004.28004.2800749,200
Aug 27, 20244.30004.36004.29004.29004.2900409,500
Aug 26, 20244.30004.47004.29004.30004.30001,923,700
Aug 23, 20244.40004.40004.26004.30004.3000550,300
Aug 22, 20244.45004.46004.35004.40004.4000816,900
Aug 21, 20244.45004.45004.39004.41004.4100586,200
Aug 20, 20244.39004.44004.31004.39004.39003,545,800
Aug 19, 20244.34004.38004.31004.31004.3100855,100
Aug 16, 20244.32004.37004.30004.35004.35001,813,000
Aug 15, 20244.37004.37004.30004.31004.31001,229,300
Aug 14, 20244.30004.35004.27004.31004.31001,983,500
Aug 13, 20244.30004.30004.26004.27004.2700355,000
Aug 12, 20244.41004.41004.29004.31004.31003,455,100
Aug 9, 2024 0.0889 Dividend
Aug 9, 20244.30004.43004.30004.34004.34002,834,800
Aug 8, 20244.31004.35004.28004.32004.23112,198,100
Aug 7, 20244.31004.35004.31004.31004.2213890,200
Aug 6, 20244.20004.35004.12004.33004.24092,185,800
Aug 5, 20244.35004.35004.15004.21004.12343,981,400
Aug 2, 20244.50004.50004.36004.36004.2703533,300
Aug 1, 20244.50004.52004.48004.49004.39761,069,500
Jul 31, 20244.55004.59004.48004.48004.3878757,300
Jul 30, 20244.56004.60004.52004.53004.4368969,500
Jul 29, 20244.55004.61004.54004.54004.44661,136,700
Jul 26, 20244.60004.64004.52004.53004.43682,649,800
Jul 25, 20244.57004.62004.54004.60004.50533,526,200
Jul 24, 20244.54004.68004.48004.52004.42704,789,600
Jul 23, 20244.48004.57004.47004.55004.45642,835,600
Jul 22, 20244.53004.55004.49004.52004.4270294,700
Jul 19, 20244.58004.58004.49004.53004.43681,473,500
Jul 18, 20244.47004.60004.47004.58004.48571,714,400
Jul 17, 20244.58004.61004.46004.47004.3780763,200
Jul 16, 20244.71004.71004.55004.58004.48572,281,200
Jul 15, 20244.76004.78004.71004.75004.65232,805,200
Jul 12, 20244.76004.76004.58004.75004.6523368,600
Jul 11, 20244.62004.76004.62004.76004.66203,377,800
Jul 10, 20244.56004.63004.56004.60004.50531,970,300
Jul 9, 20244.54004.62004.49004.59004.49554,885,900
Jul 5, 20244.46004.55004.45004.54004.44661,247,500
Jul 4, 20244.24004.56004.22004.46004.36823,186,200
Jul 3, 20244.12004.24004.12004.24004.15271,629,200
Jul 2, 20244.20004.20004.12004.13004.04501,600,600
Jul 1, 20244.17004.20004.13004.15004.0646456,000
Jun 28, 20244.17004.20004.15004.17004.0842407,800
Jun 27, 20244.16004.19004.14004.17004.08421,284,700
Jun 26, 20244.19004.19004.14004.16004.0744235,300
Jun 25, 20244.16004.19004.16004.17004.084252,200
Jun 24, 20244.20004.21004.15004.15004.06461,119,300
Jun 21, 20244.12004.20004.12004.19004.10382,301,400
Jun 20, 20244.10004.16004.09004.12004.03522,202,400
Jun 19, 20244.09004.14004.09004.11004.02541,337,000
Jun 18, 20244.12004.17004.09004.11004.02541,514,500
Jun 14, 20244.11004.12004.09004.10004.01562,083,200
Jun 13, 20244.10004.12004.08004.11004.02542,118,300
Jun 12, 20244.10004.13004.04004.09004.0058725,400
Jun 11, 20244.19004.19004.09004.12004.03521,950,100
Jun 10, 20244.25004.26004.16004.18004.09402,624,000
Jun 7, 20244.25004.30004.20004.25004.16253,346,700
Jun 6, 20244.19004.23004.19004.23004.14301,153,600
Jun 5, 20244.06004.23004.05004.19004.10381,638,600
Jun 4, 20244.10004.11004.03004.06003.9765977,400
May 31, 20244.05004.10004.05004.05003.9667434,200
May 30, 20244.08004.09004.05004.06003.9765922,600
May 29, 20244.05004.07004.02004.07003.9862608,500
May 28, 20244.01004.05004.01004.05003.9667658,200
May 27, 20244.01004.05004.01004.04003.9569816,500
May 24, 20244.02004.06003.99004.01003.9275356,400
May 23, 20243.97004.04003.97004.04003.9569753,400
May 21, 20243.97004.05003.97004.00003.91771,055,200
May 20, 20243.99004.05003.97003.99003.907963,100
May 17, 20243.99004.00003.96003.96003.8785905,500
May 16, 20244.00004.00003.96003.96003.87851,446,100
May 15, 20244.00004.01003.96003.99003.9079174,500
May 14, 20243.99004.04003.99004.01003.9275573,400
May 13, 20244.03004.05003.94003.96003.87851,618,900
May 10, 20244.01004.03004.01004.01003.9275256,600
May 9, 20244.01004.03003.96004.01003.9275229,200
May 8, 20243.97004.02003.96004.01003.92751,122,800
May 7, 20243.98003.99003.97003.98003.8981898,500
May 6, 20243.98004.00003.96003.98003.8981511,800
May 3, 20243.92004.00003.92003.98003.8981386,100
May 2, 20243.91003.91003.86003.90003.81972,290,300
Apr 30, 20243.90003.93003.90003.91003.82951,469,700
Apr 29, 20243.93003.95003.90003.90003.8197964,500
Apr 26, 20243.95003.97003.91003.93003.84911,222,500
Apr 25, 20243.96003.96003.93003.95003.8687965,300
Apr 24, 20243.88003.98003.88003.95003.8687660,500
Apr 23, 20243.86003.90003.85003.88003.8002975,200
Apr 22, 20243.88003.92003.85003.85003.7708257,700
Apr 19, 20243.87003.91003.87003.89003.8099745,100
Apr 18, 20243.89003.95003.84003.87003.7904434,900
Apr 17, 20243.87003.89003.87003.87003.790459,400
Apr 16, 20243.84003.87003.82003.87003.7904287,400
Apr 15, 20243.83003.86003.83003.83003.7512620,500
Apr 12, 20243.86003.86003.83003.84003.761073,500
Apr 9, 20243.83003.86003.81003.86003.78062,069,600
Apr 8, 20243.81003.85003.80003.83003.7512420,400
Apr 5, 20243.84003.84003.80003.82003.7414507,500
Apr 4, 20243.84003.85003.82003.84003.7610789,900
Apr 3, 20243.80003.85003.80003.82003.7414939,300
Apr 2, 20243.85003.85003.80003.82003.7414420,400
Apr 1, 20243.84003.86003.78003.80003.7218184,300
Mar 29, 20243.85003.86003.84003.84003.76109,400
Mar 27, 20243.90003.90003.80003.85003.77081,051,000
Mar 26, 20243.84003.86003.84003.86003.7806489,300
Mar 25, 20243.84003.89003.82003.84003.7610236,500
Mar 22, 20243.84003.90003.83003.84003.7610940,800
Mar 21, 20243.82003.85003.81003.83003.7512719,500
Mar 20, 20243.80003.84003.80003.82003.741416,000
Mar 19, 20243.85003.85003.80003.80003.7218194,700
Mar 18, 20243.90003.90003.83003.90003.8197484,500
Mar 15, 20243.80003.95003.79003.95003.86871,066,900
Mar 14, 20243.79003.84003.77003.83003.7512131,700
Mar 13, 20243.81003.85003.78003.80003.7218427,100
Mar 12, 20243.81003.85003.80003.83003.7512169,000
Mar 11, 20243.84003.84003.76003.82003.7414118,700
Mar 8, 20243.80003.84003.78003.83003.7512640,600
Mar 7, 20243.79003.83003.74003.77003.69241,011,200
Mar 6, 20243.74003.78003.73003.76003.6826333,800
Mar 5, 20243.74003.79003.72003.74003.6630486,000
Mar 4, 20243.74003.78003.73003.76003.6826174,400
Mar 1, 20243.75003.79003.72003.75003.67282,116,000
Feb 29, 20243.77003.80003.74003.77003.6924481,300
Feb 28, 20243.77003.77003.77003.77003.6924600
Feb 27, 20243.80003.80003.77003.79003.7120229,000
Feb 26, 20243.75003.83003.72003.80003.7218633,800
Feb 23, 20243.72003.78003.72003.75003.6728439,100
Feb 22, 20243.80003.80003.71003.77003.6924176,800
Feb 21, 20243.79003.82003.76003.80003.7218254,600
Feb 20, 20243.72003.79003.72003.78003.70221,011,200
Feb 19, 2024 0.0872 Dividend
Feb 19, 20243.75003.75003.69003.71003.6337326,700
Feb 16, 20243.92003.92003.82003.83003.66581,349,800
Feb 15, 20243.85003.87003.83003.84003.6753584,900
Feb 14, 20243.87003.89003.83003.85003.68491,271,100
Feb 13, 20243.86003.92003.86003.87003.7041229,400
Feb 9, 20243.87003.91003.84003.89003.7232131,300
Feb 8, 20243.92003.95003.84003.87003.7041851,600
Feb 7, 20243.92003.93003.89003.91003.74232,475,200
Feb 6, 20243.89003.96003.88003.92003.75191,707,200
Feb 5, 20243.80003.93003.79003.89003.72323,136,700
Feb 2, 20243.76003.82003.76003.78003.6179806,600
Jan 31, 20243.82003.82003.74003.80003.6371353,600
Jan 30, 20243.82003.83003.79003.82003.6562357,800
Jan 29, 20243.77003.85003.77003.82003.65621,020,200