Westports Holdings Bhd(MY:5246)
RM7.42+0.01 (+0.13%)
MY:5246
Westports Holdings Bhd historical prices
RM7.42
At close:+0.01 (+0.13%)
Westports Holdings Bhd (5246) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.31 | 7.49 | 7.28 | 7.42 | 7.42 | +0.13% | 6,237,200 | 1.23 |
| Nov 10, 2026 | 7.32 | 7.50 | 7.17 | 7.41 | 7.41 | +3.64% | 9,008,400 | 1.80 |
| Nov 09, 2026 | 7.15 | 7.18 | 7.00 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.18 | 7.18 | 7.00 | 7.15 | 7.15 | -0.83% | 6,360,200 | 1.26 |
| Nov 05, 2026 | 7.27 | 7.28 | 7.18 | 7.21 | 7.21 | -0.55% | 6,431,800 | 1.29 |
| Nov 04, 2026 | 7.30 | 7.32 | 7.17 | 7.25 | 7.25 | -0.28% | 9,023,300 | 1.83 |
| Nov 03, 2026 | 7.05 | 7.27 | 7.02 | 7.27 | 7.27 | +2.39% | 8,895,000 | 1.82 |
| Nov 02, 2026 | 7.02 | 7.18 | 6.88 | 7.10 | 7.10 | +3.65% | 12,344,800 | 2.58 |
| Oct 30, 2026 | 6.84 | 6.89 | 6.82 | 6.85 | 6.85 | -0.72% | 12,256,700 | 2.61 |
| Oct 29, 2026 | 6.90 | 6.98 | 6.82 | 6.90 | 6.90 | +0.29% | 7,167,700 | 1.55 |
| Oct 28, 2026 | 7.10 | 7.10 | 6.85 | 6.88 | 6.88 | -2.82% | 4,842,600 | 1.04 |
| Oct 27, 2026 | 6.89 | 7.08 | 6.66 | 7.08 | 7.08 | +2.76% | 16,371,200 | 3.62 |
| Oct 26, 2026 | 7.02 | 7.02 | 6.82 | 6.89 | 6.89 | -0.86% | 2,436,900 | 0.54 |
| Oct 23, 2026 | 7.02 | 7.09 | 6.87 | 6.95 | 6.95 | -1.00% | 10,816,200 | 2.42 |
| Oct 22, 2026 | 6.81 | 7.04 | 6.80 | 7.02 | 7.02 | +3.69% | 10,758,100 | 2.48 |
| Oct 21, 2026 | 6.75 | 6.80 | 6.70 | 6.77 | 6.77 | +0.30% | 9,229,200 | 2.16 |
| Oct 20, 2026 | 6.75 | 6.76 | 6.72 | 6.75 | 6.75 | 0.00% | 3,195,000 | 0.72 |
| Oct 19, 2026 | 6.87 | 6.87 | 6.66 | 6.75 | 6.75 | -0.15% | 5,138,000 | 1.16 |
| Oct 16, 2026 | 6.85 | 6.85 | 6.74 | 6.76 | 6.76 | +0.45% | 6,616,500 | 1.50 |
| Oct 15, 2026 | 6.75 | 6.85 | 6.72 | 6.73 | 6.73 | -0.15% | 5,418,900 | 1.21 |
| Oct 14, 2026 | 6.78 | 6.83 | 6.71 | 6.74 | 6.74 | +0.15% | 3,060,900 | 0.68 |
| Oct 13, 2026 | 6.69 | 6.76 | 6.69 | 6.73 | 6.73 | -0.30% | 3,103,500 | 0.69 |
| Oct 12, 2026 | 6.77 | 6.86 | 6.67 | 6.75 | 6.75 | +0.60% | 3,716,800 | 0.82 |
| Oct 09, 2026 | 6.65 | 6.75 | 6.65 | 6.71 | 6.71 | +0.90% | 2,250,500 | 0.50 |
| Oct 08, 2026 | 6.86 | 6.94 | 6.65 | 6.65 | 6.65 | -3.06% | 2,746,900 | 0.61 |
| Oct 07, 2026 | 6.89 | 6.91 | 6.83 | 6.86 | 6.86 | +0.44% | 7,643,500 | 1.72 |
| Oct 06, 2026 | 6.90 | 6.92 | 6.82 | 6.83 | 6.83 | -1.01% | 2,542,800 | 0.57 |
| Oct 05, 2026 | 6.80 | 6.93 | 6.73 | 6.90 | 6.90 | +2.22% | 5,147,700 | 1.17 |
| Oct 02, 2026 | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | 0.00% | 4,951,300 | 1.13 |
| Oct 01, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | +0.90% | 7,165,100 | 1.68 |
| Sep 30, 2026 | 6.60 | 6.75 | 6.60 | 6.69 | 6.69 | +0.90% | 2,700,100 | 0.64 |
| Sep 29, 2026 | 6.70 | 6.75 | 6.60 | 6.63 | 6.63 | -1.63% | 2,628,900 | 0.62 |
| Sep 28, 2026 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | +0.75% | 2,672,000 | 0.63 |
| Sep 25, 2026 | 6.72 | 6.73 | 6.68 | 6.69 | 6.69 | -0.45% | 3,792,700 | 0.90 |
| Sep 24, 2026 | 6.80 | 6.80 | 6.67 | 6.72 | 6.72 | -0.44% | 3,598,400 | 0.86 |
| Sep 23, 2026 | 6.74 | 6.78 | 6.73 | 6.75 | 6.75 | +0.60% | 5,898,000 | 1.43 |
| Sep 22, 2026 | 6.74 | 6.79 | 6.65 | 6.71 | 6.71 | -0.45% | 3,109,200 | 0.76 |
| Sep 21, 2026 | 6.73 | 6.78 | 6.69 | 6.74 | 6.74 | +0.30% | 5,593,800 | 1.38 |
| Sep 18, 2026 | 6.68 | 6.90 | 6.68 | 6.72 | 6.72 | -0.15% | 9,123,200 | 2.29 |
| Sep 17, 2026 | 6.75 | 6.81 | 6.68 | 6.73 | 6.73 | -0.30% | 6,280,600 | 1.61 |
| Sep 16, 2026 | 6.75 | 6.97 | 6.73 | 6.75 | 6.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.85 | 6.97 | 6.73 | 6.75 | 6.75 | +0.45% | 4,720,000 | 1.21 |
| Sep 14, 2026 | 6.80 | 6.83 | 6.72 | 6.72 | 6.72 | -1.61% | 3,983,000 | 1.04 |
| Sep 11, 2026 | 6.94 | 6.95 | 6.80 | 6.83 | 6.83 | -1.59% | 2,339,100 | 0.61 |
| Sep 10, 2026 | 6.91 | 6.99 | 6.86 | 6.94 | 6.94 | +1.17% | 997,200 | 0.26 |
| Sep 09, 2026 | 6.95 | 6.95 | 6.81 | 6.86 | 6.86 | 0.00% | 5,762,700 | 1.48 |
| Sep 08, 2026 | 6.83 | 6.89 | 6.82 | 6.86 | 6.86 | +0.88% | 4,510,900 | 1.16 |
| Sep 07, 2026 | 6.76 | 6.90 | 6.75 | 6.80 | 6.80 | -0.44% | 3,946,400 | 1.03 |
| Sep 04, 2026 | 6.82 | 6.93 | 6.81 | 6.83 | 6.83 | -0.58% | 1,276,300 | 0.33 |
| Sep 03, 2026 | 6.87 | 6.90 | 6.77 | 6.87 | 6.87 | 0.00% | 2,426,300 | 0.62 |
