Westports Holdings Berhad (KLSE:WPRTS)
Malaysia
· Delayed Price · Currency is MYR 6.03
-0.07 (-1.15%)
At close: Mar 6, 2026
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 4,301,900 |
| Mar 4, 2026 | 6.00 | 6.06 | 5.99 | 6.05 | 6.05 | -0.49% | 3,065,300 |
| Mar 3, 2026 | 6.02 | 6.09 | 5.99 | 6.08 | 6.08 | 1.00% | 4,707,100 |
| Mar 2, 2026 | 6.10 | 6.10 | 5.99 | 6.02 | 6.02 | -2.11% | 3,382,600 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.09 | 6.15 | 6.15 | -1.28% | 5,269,900 |
| Feb 26, 2026 | 6.25 | 6.25 | 6.16 | 6.23 | 6.23 | -0.48% | 3,187,500 |
| Feb 25, 2026 | 6.16 | 6.26 | 6.10 | 6.26 | 6.26 | 1.62% | 3,287,600 |
| Feb 24, 2026 | 6.14 | 6.25 | 6.05 | 6.16 | 6.16 | -1.60% | 4,523,000 |
| Feb 23, 2026 | 6.27 | 6.29 | 6.18 | 6.26 | 6.14 | -0.32% | 3,057,500 |
| Feb 20, 2026 | 6.25 | 6.33 | 6.19 | 6.28 | 6.16 | 0.64% | 2,090,800 |
| Feb 19, 2026 | 6.20 | 6.24 | 6.19 | 6.24 | 6.12 | 0.65% | 1,871,200 |
| Feb 16, 2026 | 6.16 | 6.24 | 6.10 | 6.20 | 6.08 | 0.81% | 2,976,700 |
| Feb 13, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.03 | 0.82% | 4,233,900 |
| Feb 12, 2026 | 6.11 | 6.12 | 6.04 | 6.10 | 5.98 | -0.16% | 5,624,000 |
| Feb 11, 2026 | 6.11 | 6.15 | 6.09 | 6.11 | 5.99 | - | 4,289,800 |
| Feb 10, 2026 | 6.04 | 6.15 | 5.97 | 6.11 | 5.99 | 1.16% | 7,268,100 |
| Feb 9, 2026 | 6.00 | 6.05 | 5.94 | 6.04 | 5.92 | 1.51% | 3,359,600 |
| Feb 6, 2026 | 5.90 | 5.99 | 5.84 | 5.95 | 5.84 | 0.85% | 5,032,600 |
| Feb 5, 2026 | 5.88 | 5.97 | 5.88 | 5.90 | 5.79 | -0.84% | 10,174,000 |
| Feb 4, 2026 | 5.88 | 6.00 | 5.86 | 5.95 | 5.84 | 1.19% | 2,525,600 |
| Feb 3, 2026 | 6.07 | 6.11 | 5.85 | 5.88 | 5.77 | -3.76% | 4,543,300 |
| Jan 30, 2026 | 5.96 | 6.11 | 5.93 | 6.11 | 5.99 | 2.35% | 5,467,800 |
| Jan 29, 2026 | 5.94 | 6.06 | 5.91 | 5.97 | 5.86 | 0.51% | 6,191,200 |
| Jan 28, 2026 | 6.07 | 6.07 | 5.92 | 5.94 | 5.83 | -1.82% | 4,274,100 |
| Jan 27, 2026 | 5.96 | 6.11 | 5.91 | 6.05 | 5.93 | 1.68% | 4,663,600 |
| Jan 26, 2026 | 5.90 | 6.04 | 5.90 | 5.95 | 5.84 | 0.85% | 3,242,900 |
| Jan 23, 2026 | 5.98 | 6.00 | 5.89 | 5.90 | 5.79 | -1.67% | 2,934,500 |
| Jan 22, 2026 | 5.98 | 6.01 | 5.96 | 6.00 | 5.89 | 0.67% | 2,931,700 |
| Jan 21, 2026 | 6.00 | 6.05 | 5.91 | 5.96 | 5.85 | -0.17% | 3,816,600 |
| Jan 20, 2026 | 5.91 | 6.00 | 5.91 | 5.97 | 5.86 | 1.02% | 2,455,700 |
| Jan 19, 2026 | 5.89 | 5.96 | 5.82 | 5.91 | 5.80 | 0.34% | 1,319,600 |
| Jan 16, 2026 | 6.12 | 6.12 | 5.81 | 5.89 | 5.78 | -3.76% | 4,597,200 |
| Jan 15, 2026 | 5.61 | 6.12 | 5.61 | 6.12 | 6.00 | 8.51% | 7,416,000 |
| Jan 14, 2026 | 5.61 | 5.69 | 5.61 | 5.64 | 5.53 | -0.18% | 10,069,900 |
| Jan 13, 2026 | 5.64 | 5.70 | 5.60 | 5.65 | 5.54 | -0.35% | 3,695,100 |
| Jan 12, 2026 | 5.74 | 5.77 | 5.65 | 5.67 | 5.56 | -1.05% | 3,383,000 |
| Jan 9, 2026 | 5.67 | 5.76 | 5.64 | 5.73 | 5.62 | 1.24% | 3,657,600 |
| Jan 8, 2026 | 5.56 | 5.68 | 5.56 | 5.66 | 5.55 | 0.89% | 4,244,200 |
| Jan 7, 2026 | 5.55 | 5.66 | 5.53 | 5.61 | 5.50 | 0.54% | 2,461,800 |
| Jan 6, 2026 | 5.66 | 5.66 | 5.52 | 5.58 | 5.47 | -1.41% | 5,356,800 |
| Jan 5, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.55 | - | 2,550,200 |
| Jan 2, 2026 | 5.66 | 5.70 | 5.62 | 5.66 | 5.55 | -0.18% | 2,275,200 |
| Dec 31, 2025 | 5.63 | 5.71 | 5.63 | 5.67 | 5.56 | 0.53% | 1,070,500 |
| Dec 30, 2025 | 5.70 | 5.76 | 5.62 | 5.64 | 5.53 | -1.74% | 1,722,600 |
| Dec 29, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.63 | -0.35% | 275,900 |
| Dec 26, 2025 | 5.77 | 5.82 | 5.72 | 5.76 | 5.65 | -0.17% | 1,101,300 |
| Dec 24, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.66 | 0.70% | 916,800 |
| Dec 23, 2025 | 5.68 | 5.78 | 5.67 | 5.73 | 5.62 | 0.70% | 2,482,800 |
| Dec 22, 2025 | 5.66 | 5.70 | 5.66 | 5.69 | 5.58 | 0.18% | 1,147,300 |
| Dec 19, 2025 | 5.68 | 5.76 | 5.64 | 5.68 | 5.57 | -0.35% | 2,538,300 |
| Dec 18, 2025 | 5.68 | 5.73 | 5.59 | 5.70 | 5.59 | 1.60% | 1,382,400 |
| Dec 17, 2025 | 5.70 | 5.71 | 5.58 | 5.61 | 5.50 | -2.26% | 2,070,000 |
| Dec 16, 2025 | 5.62 | 5.74 | 5.59 | 5.74 | 5.63 | 2.14% | 5,167,400 |
| Dec 15, 2025 | 5.68 | 5.72 | 5.62 | 5.62 | 5.51 | -1.06% | 3,661,100 |
| Dec 12, 2025 | 5.68 | 5.74 | 5.62 | 5.68 | 5.57 | 0.18% | 5,663,500 |
| Dec 11, 2025 | 5.48 | 5.70 | 5.44 | 5.67 | 5.56 | 4.04% | 5,391,600 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.35 | -0.73% | 4,116,000 |
| Dec 9, 2025 | 5.47 | 5.52 | 5.47 | 5.49 | 5.39 | 0.37% | 6,173,600 |
| Dec 8, 2025 | 5.43 | 5.53 | 5.43 | 5.47 | 5.37 | 0.18% | 7,042,700 |
| Dec 5, 2025 | 5.37 | 5.47 | 5.37 | 5.46 | 5.36 | 1.11% | 4,596,400 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.35 | 5.40 | 5.30 | -0.92% | 4,302,900 |
| Dec 3, 2025 | 5.40 | 5.49 | 5.37 | 5.45 | 5.35 | 0.93% | 3,030,500 |
| Dec 2, 2025 | 5.39 | 5.42 | 5.37 | 5.40 | 5.30 | 0.75% | 2,564,500 |
| Dec 1, 2025 | 5.35 | 5.41 | 5.35 | 5.36 | 5.26 | - | 1,174,400 |
| Nov 28, 2025 | 5.37 | 5.43 | 5.36 | 5.36 | 5.26 | -1.29% | 6,140,000 |
| Nov 27, 2025 | 5.42 | 5.44 | 5.40 | 5.43 | 5.33 | - | 3,994,700 |
| Nov 26, 2025 | 5.36 | 5.45 | 5.36 | 5.43 | 5.33 | 0.56% | 3,728,000 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.40 | 5.30 | - | 3,197,600 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.30 | 0.93% | 11,464,300 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.25 | - | 2,007,600 |
| Nov 20, 2025 | 5.38 | 5.43 | 5.35 | 5.35 | 5.25 | -0.74% | 7,861,700 |
| Nov 19, 2025 | 5.34 | 5.39 | 5.28 | 5.39 | 5.29 | 0.94% | 9,241,400 |
| Nov 18, 2025 | 5.51 | 5.55 | 5.24 | 5.34 | 5.24 | -3.44% | 3,529,700 |
| Nov 17, 2025 | 5.44 | 5.53 | 5.39 | 5.53 | 5.42 | 2.60% | 1,653,000 |
| Nov 14, 2025 | 5.35 | 5.45 | 5.35 | 5.39 | 5.29 | 0.37% | 970,900 |
| Nov 13, 2025 | 5.45 | 5.47 | 5.37 | 5.37 | 5.27 | -1.47% | 1,851,100 |
| Nov 12, 2025 | 5.33 | 5.47 | 5.33 | 5.45 | 5.35 | 2.83% | 3,404,500 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.26 | 5.30 | 5.20 | -2.75% | 2,766,400 |
| Nov 10, 2025 | 5.42 | 5.47 | 5.32 | 5.45 | 5.35 | 0.55% | 2,220,800 |
| Nov 7, 2025 | 5.30 | 5.50 | 5.30 | 5.42 | 5.32 | 2.07% | 4,070,500 |
| Nov 6, 2025 | 5.36 | 5.42 | 5.29 | 5.31 | 5.21 | -0.75% | 6,068,200 |
| Nov 5, 2025 | 5.10 | 5.41 | 5.10 | 5.35 | 5.25 | 4.90% | 11,918,200 |
| Nov 4, 2025 | 5.11 | 5.19 | 5.05 | 5.10 | 5.00 | -0.39% | 3,320,100 |
| Nov 3, 2025 | 5.20 | 5.24 | 5.11 | 5.12 | 5.02 | -0.58% | 2,301,700 |
| Oct 31, 2025 | 5.18 | 5.20 | 5.10 | 5.15 | 5.05 | -0.77% | 1,405,400 |
| Oct 30, 2025 | 5.26 | 5.26 | 5.19 | 5.19 | 5.09 | -1.14% | 1,686,600 |
| Oct 29, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.15 | -0.19% | 1,734,900 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.16 | -0.75% | 3,280,800 |
| Oct 27, 2025 | 5.27 | 5.33 | 5.25 | 5.30 | 5.20 | 0.76% | 3,564,200 |
| Oct 24, 2025 | 5.34 | 5.36 | 5.26 | 5.26 | 5.16 | -1.50% | 2,585,000 |
| Oct 23, 2025 | 5.32 | 5.38 | 5.31 | 5.34 | 5.24 | 0.38% | 2,486,300 |
| Oct 22, 2025 | 5.31 | 5.38 | 5.31 | 5.32 | 5.22 | -0.19% | 1,799,700 |
| Oct 21, 2025 | 5.34 | 5.41 | 5.30 | 5.33 | 5.23 | -0.19% | 1,197,200 |
| Oct 17, 2025 | 5.26 | 5.37 | 5.26 | 5.34 | 5.24 | 1.33% | 1,640,800 |
| Oct 16, 2025 | 5.34 | 5.36 | 5.26 | 5.27 | 5.17 | -1.31% | 5,479,600 |
| Oct 15, 2025 | 5.29 | 5.34 | 5.27 | 5.34 | 5.24 | 0.38% | 2,490,800 |
| Oct 14, 2025 | 5.26 | 5.35 | 5.21 | 5.32 | 5.22 | 1.33% | 5,200,400 |
| Oct 13, 2025 | 5.23 | 5.27 | 5.15 | 5.25 | 5.15 | -0.76% | 2,506,600 |
| Oct 10, 2025 | 5.31 | 5.32 | 5.27 | 5.29 | 5.19 | -0.19% | 4,924,700 |
| Oct 9, 2025 | 5.29 | 5.38 | 5.28 | 5.30 | 5.20 | - | 7,872,100 |