Westports Holdings Berhad (KLSE:WPRTS)
Malaysia
· Delayed Price · Currency is MYR 5.46
+0.06 (1.11%)
At close: Dec 5, 2025
Westports Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.37 | 5.47 | 5.37 | 5.46 | 5.46 | 1.11% | 4,596,400 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.35 | 5.40 | 5.40 | -0.92% | 4,302,900 |
| Dec 3, 2025 | 5.40 | 5.49 | 5.37 | 5.45 | 5.45 | 0.93% | 3,030,500 |
| Dec 2, 2025 | 5.39 | 5.42 | 5.37 | 5.40 | 5.40 | 0.75% | 2,564,500 |
| Dec 1, 2025 | 5.35 | 5.41 | 5.35 | 5.36 | 5.36 | - | 1,174,400 |
| Nov 28, 2025 | 5.37 | 5.43 | 5.36 | 5.36 | 5.36 | -1.29% | 6,140,000 |
| Nov 27, 2025 | 5.42 | 5.44 | 5.40 | 5.43 | 5.43 | - | 3,994,700 |
| Nov 26, 2025 | 5.36 | 5.45 | 5.36 | 5.43 | 5.43 | 0.56% | 3,728,000 |
| Nov 25, 2025 | 5.41 | 5.47 | 5.39 | 5.40 | 5.40 | - | 3,197,600 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | 0.93% | 11,464,300 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 2,007,600 |
| Nov 20, 2025 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.74% | 7,861,700 |
| Nov 19, 2025 | 5.34 | 5.39 | 5.28 | 5.39 | 5.39 | 0.94% | 9,241,400 |
| Nov 18, 2025 | 5.51 | 5.55 | 5.24 | 5.34 | 5.34 | -3.44% | 3,529,700 |
| Nov 17, 2025 | 5.44 | 5.53 | 5.39 | 5.53 | 5.53 | 2.60% | 1,653,000 |
| Nov 14, 2025 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.37% | 970,900 |
| Nov 13, 2025 | 5.45 | 5.47 | 5.37 | 5.37 | 5.37 | -1.47% | 1,851,100 |
| Nov 12, 2025 | 5.33 | 5.47 | 5.33 | 5.45 | 5.45 | 2.83% | 3,404,500 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.26 | 5.30 | 5.30 | -2.75% | 2,766,400 |
| Nov 10, 2025 | 5.42 | 5.47 | 5.32 | 5.45 | 5.45 | 0.55% | 2,220,800 |
| Nov 7, 2025 | 5.30 | 5.50 | 5.30 | 5.42 | 5.42 | 2.07% | 4,070,500 |
| Nov 6, 2025 | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | -0.75% | 6,068,200 |
| Nov 5, 2025 | 5.10 | 5.41 | 5.10 | 5.35 | 5.35 | 4.90% | 11,918,200 |
| Nov 4, 2025 | 5.11 | 5.19 | 5.05 | 5.10 | 5.10 | -0.39% | 3,320,100 |
| Nov 3, 2025 | 5.20 | 5.24 | 5.11 | 5.12 | 5.12 | -0.58% | 2,301,700 |
| Oct 31, 2025 | 5.18 | 5.20 | 5.10 | 5.15 | 5.15 | -0.77% | 1,405,400 |
| Oct 30, 2025 | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | -1.14% | 1,686,600 |
| Oct 29, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.19% | 1,734,900 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 3,280,800 |
| Oct 27, 2025 | 5.27 | 5.33 | 5.25 | 5.30 | 5.30 | 0.76% | 3,564,200 |
| Oct 24, 2025 | 5.34 | 5.36 | 5.26 | 5.26 | 5.26 | -1.50% | 2,585,000 |
| Oct 23, 2025 | 5.32 | 5.38 | 5.31 | 5.34 | 5.34 | 0.38% | 2,486,300 |
| Oct 22, 2025 | 5.31 | 5.38 | 5.31 | 5.32 | 5.32 | -0.19% | 1,799,700 |
| Oct 21, 2025 | 5.34 | 5.41 | 5.30 | 5.33 | 5.33 | -0.19% | 1,197,200 |
| Oct 17, 2025 | 5.26 | 5.37 | 5.26 | 5.34 | 5.34 | 1.33% | 1,640,800 |
| Oct 16, 2025 | 5.34 | 5.36 | 5.26 | 5.27 | 5.27 | -1.31% | 5,479,600 |
| Oct 15, 2025 | 5.29 | 5.34 | 5.27 | 5.34 | 5.34 | 0.38% | 2,490,800 |
| Oct 14, 2025 | 5.26 | 5.35 | 5.21 | 5.32 | 5.32 | 1.33% | 5,200,400 |
| Oct 13, 2025 | 5.23 | 5.27 | 5.15 | 5.25 | 5.25 | -0.76% | 2,506,600 |
| Oct 10, 2025 | 5.31 | 5.32 | 5.27 | 5.29 | 5.29 | -0.19% | 4,924,700 |
| Oct 9, 2025 | 5.29 | 5.38 | 5.28 | 5.30 | 5.30 | - | 7,872,100 |
| Oct 8, 2025 | 5.29 | 5.38 | 5.25 | 5.30 | 5.30 | 0.38% | 14,365,700 |
| Oct 7, 2025 | 5.26 | 5.32 | 5.23 | 5.28 | 5.28 | 0.19% | 33,868,700 |
| Oct 6, 2025 | 5.30 | 5.34 | 5.27 | 5.27 | 5.27 | -0.57% | 4,489,200 |
| Oct 3, 2025 | 5.30 | 5.37 | 5.26 | 5.30 | 5.30 | - | 3,769,200 |
| Oct 2, 2025 | 5.32 | 5.51 | 5.29 | 5.30 | 5.30 | -0.38% | 9,093,200 |
| Oct 1, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 6,386,800 |
| Sep 30, 2025 | 5.36 | 5.41 | 5.28 | 5.36 | 5.36 | -0.74% | 10,092,300 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | - | 2,847,300 |
| Sep 26, 2025 | 5.38 | 5.45 | 5.34 | 5.40 | 5.40 | - | 3,818,700 |
| Sep 25, 2025 | 5.36 | 5.45 | 5.36 | 5.40 | 5.40 | - | 3,848,000 |
| Sep 24, 2025 | 5.41 | 5.46 | 5.35 | 5.40 | 5.40 | -0.37% | 4,691,200 |
| Sep 23, 2025 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | -0.37% | 3,988,800 |
| Sep 22, 2025 | 5.50 | 5.58 | 5.43 | 5.44 | 5.44 | -1.81% | 3,938,800 |
| Sep 19, 2025 | 5.62 | 5.63 | 5.50 | 5.54 | 5.54 | - | 50,202,300 |
| Sep 18, 2025 | 5.45 | 5.61 | 5.43 | 5.54 | 5.54 | 1.09% | 11,536,600 |
| Sep 17, 2025 | 5.50 | 5.58 | 5.41 | 5.48 | 5.48 | -0.36% | 8,238,400 |
| Sep 12, 2025 | 5.40 | 5.54 | 5.36 | 5.50 | 5.50 | 1.85% | 10,050,200 |
| Sep 11, 2025 | 5.37 | 5.44 | 5.37 | 5.40 | 5.40 | 0.93% | 3,557,500 |
| Sep 10, 2025 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | -0.93% | 3,491,600 |
| Sep 9, 2025 | 5.45 | 5.48 | 5.32 | 5.40 | 5.40 | -1.28% | 6,750,000 |
| Sep 8, 2025 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 4,258,800 |
| Sep 4, 2025 | 5.55 | 5.57 | 5.45 | 5.50 | 5.50 | -0.90% | 7,328,600 |
| Sep 3, 2025 | 5.65 | 5.68 | 5.54 | 5.55 | 5.55 | -1.77% | 3,685,100 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | 1.07% | 4,150,300 |
| Aug 29, 2025 | 5.54 | 5.67 | 5.54 | 5.59 | 5.59 | 0.18% | 6,377,600 |
| Aug 28, 2025 | 5.60 | 5.63 | 5.55 | 5.58 | 5.58 | -0.36% | 4,942,500 |
| Aug 27, 2025 | 5.62 | 5.65 | 5.58 | 5.60 | 5.60 | -0.53% | 4,897,800 |
| Aug 26, 2025 | 5.64 | 5.65 | 5.60 | 5.63 | 5.63 | 0.54% | 3,113,800 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -1.58% | 8,735,100 |
| Aug 22, 2025 | 5.67 | 5.73 | 5.62 | 5.69 | 5.69 | -0.18% | 2,654,300 |
| Aug 21, 2025 | 5.68 | 5.72 | 5.65 | 5.70 | 5.70 | 1.06% | 4,694,600 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -1.05% | 3,365,900 |
| Aug 19, 2025 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 0.71% | 2,987,700 |
| Aug 18, 2025 | 5.68 | 5.75 | 5.64 | 5.66 | 5.56 | -1.05% | 2,432,800 |
| Aug 15, 2025 | 5.67 | 5.75 | 5.67 | 5.72 | 5.62 | 1.06% | 4,084,100 |
| Aug 14, 2025 | 5.74 | 5.83 | 5.66 | 5.66 | 5.56 | -2.08% | 4,015,900 |
| Aug 13, 2025 | 5.65 | 5.82 | 5.65 | 5.78 | 5.68 | 1.94% | 5,558,300 |
| Aug 12, 2025 | 5.63 | 5.73 | 5.62 | 5.67 | 5.57 | 0.71% | 5,272,700 |
| Aug 11, 2025 | 5.67 | 5.67 | 5.50 | 5.63 | 5.53 | -0.35% | 3,868,100 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.55 | -0.88% | 3,933,200 |
| Aug 7, 2025 | 5.65 | 5.70 | 5.62 | 5.70 | 5.60 | 0.88% | 4,145,100 |
| Aug 6, 2025 | 5.64 | 5.72 | 5.59 | 5.65 | 5.55 | - | 5,145,300 |
| Aug 5, 2025 | 5.64 | 5.75 | 5.59 | 5.65 | 5.55 | 0.36% | 7,083,000 |
| Aug 4, 2025 | 5.63 | 5.70 | 5.52 | 5.63 | 5.53 | 0.72% | 4,008,600 |
| Aug 1, 2025 | 5.61 | 5.65 | 5.53 | 5.59 | 5.49 | -0.18% | 3,740,700 |
| Jul 31, 2025 | 5.66 | 5.69 | 5.59 | 5.60 | 5.50 | -1.23% | 6,412,000 |
| Jul 30, 2025 | 5.68 | 5.76 | 5.66 | 5.67 | 5.57 | -0.35% | 6,356,600 |
| Jul 29, 2025 | 5.65 | 5.71 | 5.61 | 5.69 | 5.59 | 1.25% | 8,635,200 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.61 | 5.62 | 5.52 | -1.40% | 2,335,400 |
| Jul 25, 2025 | 5.70 | 5.78 | 5.65 | 5.70 | 5.60 | -0.18% | 11,631,200 |
| Jul 24, 2025 | 5.69 | 5.74 | 5.67 | 5.71 | 5.61 | 0.35% | 8,654,600 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.66 | 5.69 | 5.59 | 0.18% | 3,736,600 |
| Jul 22, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.58 | - | 6,369,500 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.63 | 5.68 | 5.58 | -0.87% | 5,005,100 |
| Jul 18, 2025 | 5.73 | 5.80 | 5.70 | 5.73 | 5.63 | - | 2,246,300 |
| Jul 17, 2025 | 5.77 | 5.77 | 5.68 | 5.73 | 5.63 | 0.70% | 8,656,800 |
| Jul 16, 2025 | 5.66 | 5.79 | 5.66 | 5.69 | 5.59 | -0.52% | 5,166,700 |
| Jul 15, 2025 | 5.75 | 5.81 | 5.72 | 5.72 | 5.62 | -0.17% | 7,980,700 |
| Jul 14, 2025 | 5.85 | 5.87 | 5.71 | 5.73 | 5.63 | -1.21% | 1,990,200 |