Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.060 (-4.05%)
At close: Feb 26, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |