Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.040 (-3.23%)
At close: Mar 19, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,347,300 |
| Mar 18, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 972,100 |
| Mar 17, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 2,873,000 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -4.65% | 2,324,300 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 907,600 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 568,000 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 1,601,100 |
| Mar 10, 2026 | 1.27 | 1.50 | 1.27 | 1.40 | 1.40 | 13.82% | 4,487,800 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -8.21% | 2,852,100 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 776,700 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 571,300 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 1,801,800 |
| Mar 3, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 699,000 |
| Mar 2, 2026 | 1.37 | 1.47 | 1.34 | 1.46 | 1.46 | 2.82% | 1,137,300 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 1,464,500 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 1,113,100 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.42 | 1.48 | 1.48 | - | 1,923,600 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 960,000 |
| Feb 23, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 228,500 |
| Feb 20, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 666,700 |
| Feb 19, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 225,000 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -3.14% | 124,400 |
| Feb 13, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 139,500 |
| Feb 12, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 237,400 |
| Feb 11, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 200,700 |
| Feb 10, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -3.09% | 516,400 |
| Feb 9, 2026 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 3.18% | 1,011,300 |
| Feb 6, 2026 | 1.45 | 1.58 | 1.43 | 1.57 | 1.57 | 6.80% | 2,606,500 |
| Feb 5, 2026 | 1.56 | 1.56 | 1.40 | 1.47 | 1.47 | -5.77% | 4,453,100 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 393,800 |
| Feb 3, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 400,100 |
| Jan 30, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 585,400 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -2.45% | 815,600 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.98% | 1,317,500 |
| Jan 27, 2026 | 1.58 | 1.69 | 1.55 | 1.68 | 1.68 | 5.66% | 2,859,500 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 1,577,600 |
| Jan 23, 2026 | 1.57 | 1.66 | 1.56 | 1.63 | 1.63 | 4.49% | 4,452,200 |
| Jan 22, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 689,300 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 2,107,300 |
| Jan 20, 2026 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | - | 2,449,700 |
| Jan 19, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 1,647,200 |
| 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 |