Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 0.9950
+0.0150 (1.53%)
At close: Oct 7, 2025
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 2,345,100 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 1,051,800 |
| Oct 2, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 2,753,500 |
| Oct 1, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 2,272,800 |
| Sep 30, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.51% | 4,142,400 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 3,352,000 |
| Sep 26, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 4.71% | 7,416,500 |
| Sep 25, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.53% | 3,789,900 |
| Sep 24, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 4.40% | 16,421,100 |
| Sep 23, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 2,390,600 |
| Sep 22, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 657,000 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 1,064,900 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 3,299,300 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | - | 1,901,600 |
| Sep 12, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 2,815,000 |
| Sep 11, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 494,100 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 671,100 |
| 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 |