Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.540
+0.010 (0.65%)
At close: Jan 16, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 1,758,100 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 2,462,300 |
| Jan 14, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 0.64% | 3,148,100 |
| Jan 13, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 1,597,400 |
| Jan 12, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 1,420,300 |
| Jan 9, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 1,775,200 |
| Jan 8, 2026 | 1.52 | 1.67 | 1.52 | 1.58 | 1.58 | 3.27% | 6,867,400 |
| Jan 7, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 1,185,700 |
| Jan 6, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | - | 1,914,900 |
| Jan 5, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 3.40% | 2,490,100 |
| Jan 2, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | 2,094,400 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 694,100 |
| Dec 30, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,264,400 |
| Dec 29, 2025 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | - | 1,386,700 |
| Dec 26, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 2,215,800 |
| Dec 24, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 873,500 |
| Dec 23, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 1,477,300 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 1,848,900 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 2,400,500 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 2,443,300 |
| Dec 17, 2025 | 1.38 | 1.45 | 1.36 | 1.43 | 1.43 | 3.62% | 1,616,300 |
| Dec 16, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 2,908,500 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 888,900 |
| Dec 12, 2025 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | - | 2,367,000 |
| Dec 11, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 1,012,000 |
| Dec 10, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | 1.37% | 1,790,600 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 1,649,400 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -2.68% | 4,142,800 |
| Dec 5, 2025 | 1.50 | 1.60 | 1.49 | 1.49 | 1.49 | 3.47% | 11,206,400 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.38 | 1.44 | 1.44 | -4.00% | 5,694,900 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 1,702,200 |
| Dec 2, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 7,000,000 |
| Dec 1, 2025 | 1.36 | 1.54 | 1.35 | 1.50 | 1.50 | 8.70% | 9,389,500 |
| Nov 28, 2025 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 3,299,100 |
| Nov 27, 2025 | 1.18 | 1.44 | 1.18 | 1.39 | 1.39 | 17.80% | 11,054,900 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 3,034,100 |
| Nov 25, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 8.04% | 6,894,700 |
| Nov 24, 2025 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 2.75% | 4,500,500 |
| Nov 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 747,300 |
| Nov 20, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 1,654,700 |
| Nov 19, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 1,696,300 |
| Nov 18, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 647,800 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 546,900 |
| Nov 14, 2025 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | - | 7,789,800 |
| Nov 13, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 1,196,700 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 428,600 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 838,700 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 1,315,100 |
| Nov 7, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 336,100 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,752,200 |