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 |