Winstar Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	41,600
Apr 28, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	27,000
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	44,600
Apr 24, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	96,000
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	-	29,700
Apr 22, 2026	0.53	0.53	0.53	0.53	0.53	-	34,600
Apr 21, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	45,000
Apr 20, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	45,000
Apr 17, 2026	0.54	0.54	0.54	0.54	0.54	-	53,700
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	37,000
Apr 15, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	313,600
Apr 14, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	80,200
Apr 13, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	29,600
Apr 6, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	140,000
Apr 3, 2026	0.52	0.52	0.51	0.52	0.52	-1.90%	50,200
Apr 2, 2026	0.53	0.53	0.52	0.53	0.53	-	43,900
Apr 1, 2026	0.53	0.53	0.52	0.53	0.53	-	20,100
Mar 31, 2026	0.51	0.53	0.51	0.53	0.53	-	238,900
Mar 30, 2026	0.52	0.53	0.52	0.53	0.53	-	61,000
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-	25,000
Mar 26, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	65,000
Mar 25, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	44,000
Mar 24, 2026	0.53	0.54	0.50	0.54	0.54	0.94%	95,300
Mar 19, 2026	0.53	0.53	0.53	0.53	0.53	-	100
Mar 18, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	191,500
Mar 17, 2026	0.53	0.53	0.53	0.53	0.53	-	28,500
Mar 16, 2026	0.53	0.53	0.53	0.53	0.53	-	10,000
Mar 13, 2026	0.53	0.53	0.53	0.53	0.53	-	16,400
Mar 12, 2026	0.53	0.53	0.53	0.53	0.53	-	500
Mar 11, 2026	0.51	0.53	0.51	0.53	0.53	3.96%	28,400
Mar 10, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	200
Mar 9, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	261,300
Mar 6, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	125,000
Mar 5, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	50,000
Mar 4, 2026	0.54	0.54	0.53	0.53	0.53	-	375,500
Mar 3, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	135,300
Mar 2, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	747,200
Feb 27, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	745,500
Feb 26, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	114,500
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	-	116,000
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	53,000
Feb 23, 2026	0.56	0.57	0.56	0.57	0.57	-	504,300
Feb 20, 2026	0.56	0.57	0.56	0.57	0.57	-	143,400
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-	119,200
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	30,000
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	210,000
Feb 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	17,500
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-	325,500
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-	399,900
Feb 9, 2026	0.56	0.57	0.56	0.57	0.57	-	356,800
Feb 6, 2026	0.56	0.57	0.56	0.57	0.57	-	106,000
Feb 5, 2026	0.57	0.57	0.56	0.57	0.57	-	355,100
Feb 4, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	44,800
Feb 3, 2026	0.55	0.56	0.55	0.56	0.56	-	69,300
Jan 30, 2026	0.56	0.57	0.56	0.56	0.56	-	201,200
Jan 29, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	176,600
Jan 28, 2026	0.56	0.56	0.55	0.56	0.56	-	250,200
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	68,000
Jan 26, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	66,700
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	-	47,300
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	-	69,300
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-	96,500
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	166,000
Jan 19, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	186,100
Jan 16, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	222,500
Jan 15, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	1,241,600
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-	18,500
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-	208,200
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-	147,400
Jan 9, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	312,700
Jan 8, 2026	0.55	0.57	0.55	0.57	0.57	0.89%	352,300
Jan 7, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	136,300
Jan 6, 2026	0.56	0.56	0.55	0.56	0.56	-	89,900
Jan 5, 2026	0.56	0.56	0.55	0.56	0.56	-	482,100
Jan 2, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	213,500
Dec 31, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	440,700
Dec 30, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	709,500
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	65,800
Dec 26, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	635,100
Dec 24, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	269,600
Dec 23, 2025	0.53	0.54	0.53	0.53	0.53	-	165,600
Dec 22, 2025	0.52	0.53	0.52	0.53	0.53	0.95%	171,100
Dec 19, 2025	0.50	0.53	0.50	0.53	0.53	5.00%	746,700
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-	107,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	119,300
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	-	389,800
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	271,900
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	13,100
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	15,000
Dec 10, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	39,400
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	53,800
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	20,600
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	155,700
Dec 4, 2025	0.51	0.51	0.51	0.51	0.51	-	14,700
Dec 3, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	104,100
Dec 2, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	327,900
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	42,500
Nov 28, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	238,000
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	87,800
Nov 25, 2025	0.52	0.53	0.52	0.53	0.53	2.91%	160,700