Life Water Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	421,100
Sep 8, 2025	0.90	0.91	0.88	0.89	0.89	-1.67%	446,800
Sep 4, 2025	0.91	0.92	0.89	0.90	0.90	-	1,941,200
Sep 3, 2025	0.89	0.91	0.88	0.90	0.90	1.12%	1,656,600
Sep 2, 2025	0.87	0.90	0.87	0.89	0.89	2.89%	7,275,700
Aug 29, 2025	0.87	0.87	0.86	0.87	0.87	-	918,200
Aug 28, 2025	0.88	0.88	0.86	0.87	0.87	-	757,200
Aug 27, 2025	0.87	0.88	0.86	0.87	0.87	0.58%	1,849,800
Aug 26, 2025	0.86	0.88	0.84	0.86	0.86	2.38%	2,147,800
Aug 25, 2025	0.84	0.85	0.83	0.84	0.84	-0.59%	292,700
Aug 22, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	402,500
Aug 21, 2025	0.84	0.86	0.84	0.84	0.84	1.20%	1,134,500
Aug 20, 2025	0.82	0.85	0.82	0.83	0.83	0.61%	587,100
Aug 19, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	188,100
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	110,700
Aug 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	73,300
Aug 14, 2025	0.83	0.83	0.82	0.83	0.83	-	126,200
Aug 13, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	147,600
Aug 12, 2025	0.82	0.82	0.82	0.82	0.82	-	38,800
Aug 11, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	17,600
Aug 8, 2025	0.80	0.85	0.79	0.83	0.83	5.06%	892,600
Aug 7, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	218,100
Aug 6, 2025	0.80	0.81	0.79	0.79	0.79	-1.26%	138,400
Aug 5, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	52,600
Aug 4, 2025	0.80	0.80	0.79	0.80	0.80	-	172,200
Aug 1, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	322,200
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	174,600
Jul 30, 2025	0.79	0.80	0.78	0.80	0.80	1.91%	180,300
Jul 29, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	586,000
Jul 28, 2025	0.80	0.80	0.78	0.78	0.78	-1.90%	984,100
Jul 25, 2025	0.79	0.79	0.79	0.79	0.79	-	414,000
Jul 24, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	449,500
Jul 23, 2025	0.80	0.81	0.78	0.79	0.79	1.29%	945,900
Jul 22, 2025	0.80	0.80	0.78	0.78	0.78	-2.52%	752,800
Jul 21, 2025	0.80	0.80	0.80	0.80	0.80	-	102,700
Jul 18, 2025	0.81	0.82	0.79	0.80	0.80	-1.85%	175,600
Jul 17, 2025	0.80	0.81	0.76	0.81	0.81	1.89%	1,140,000
Jul 16, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	576,200
Jul 15, 2025	0.80	0.81	0.80	0.80	0.80	-	494,100
Jul 14, 2025	0.81	0.81	0.78	0.80	0.80	-0.62%	834,600
Jul 11, 2025	0.82	0.82	0.81	0.81	0.81	-0.62%	199,900
Jul 10, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	144,600
Jul 9, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	322,900
Jul 8, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	761,000
Jul 7, 2025	0.82	0.82	0.82	0.82	0.82	-	847,400
Jul 4, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	84,000
Jul 3, 2025	0.81	0.82	0.81	0.81	0.81	-0.61%	253,500
Jul 2, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	375,600
Jul 1, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	58,900
Jun 30, 2025	0.83	0.83	0.82	0.83	0.83	-	45,700