Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.040 (-3.64%)
At close: Oct 27, 2025
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 2,280,300 |
| Oct 24, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 4,417,700 |
| Oct 23, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 7,208,900 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,573,800 |
| Oct 21, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 2,921,800 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 3,203,700 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 2,829,000 |
| Oct 15, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 5,646,400 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 0.99 | -4.72% | 2,986,400 |
| Oct 13, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.04 | - | 4,739,100 |
| Oct 10, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.04 | 3.92% | 5,255,700 |
| Oct 9, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.00 | 2.00% | 3,168,300 |
| Oct 8, 2025 | 1.00 | 1.08 | 0.99 | 1.00 | 0.98 | 0.50% | 16,192,200 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 0.98 | 1.53% | 3,034,800 |
| Oct 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.96 | -0.51% | 2,345,100 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.01% | 1,051,800 |
| Oct 2, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | -0.50% | 2,753,500 |
| Oct 1, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 0.98 | 2.04% | 2,272,800 |
| Sep 30, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.96 | -1.51% | 4,142,400 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | -0.50% | 3,352,000 |
| Sep 26, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 0.98 | 4.71% | 7,416,500 |
| Sep 25, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.94 | 0.53% | 3,789,900 |
| Sep 24, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.94 | 4.40% | 16,421,100 |
| Sep 23, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.90 | 2.25% | 2,390,600 |
| Sep 22, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.88 | -0.56% | 657,000 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.88 | -0.56% | 1,064,900 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.89 | -1.10% | 3,299,300 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.90 | - | 1,901,600 |
| Sep 12, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.90 | 3.41% | 2,815,000 |
| Sep 11, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | - | 494,100 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.87 | - | 671,100 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | -0.56% | 421,100 |
| Sep 8, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.87 | -1.67% | 446,800 |
| Sep 4, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.89 | - | 1,941,200 |
| Sep 3, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.89 | 1.12% | 1,656,600 |
| Sep 2, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.88 | 2.89% | 7,275,700 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.85 | - | 918,200 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.85 | - | 757,200 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.85 | 0.58% | 1,849,800 |
| Aug 26, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.85 | 2.38% | 2,147,800 |
| Aug 25, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.83 | -0.59% | 292,700 |
| Aug 22, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.83 | 0.60% | 402,500 |
| Aug 21, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.83 | 1.20% | 1,134,500 |
| Aug 20, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.82 | 0.61% | 587,100 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.81 | -0.60% | 188,100 |
| Aug 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 0.61% | 110,700 |
| Aug 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -0.60% | 73,300 |
| Aug 14, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.82 | - | 126,200 |
| Aug 13, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.82 | 1.22% | 147,600 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | 38,800 |