Life Water Berhad (KLSE:LWSABAH)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.101.101.051.061.06-3.64%2,280,300
Oct 24, 20251.101.121.071.101.100.92%4,417,700
Oct 23, 20251.031.101.031.091.095.83%7,208,900
Oct 22, 20251.051.051.021.031.03-0.96%1,573,800
Oct 21, 20251.021.061.021.041.042.97%2,921,800
Oct 17, 20251.041.041.001.011.01-2.88%3,203,700
Oct 16, 20251.051.061.031.041.04-0.95%2,829,000
Oct 15, 20251.011.071.011.051.053.96%5,646,400
Oct 14, 20251.061.071.011.010.99-4.72%2,986,400
Oct 13, 20251.031.091.031.061.04-4,739,100
Oct 10, 20251.021.071.001.061.043.92%5,255,700
Oct 9, 20251.001.030.991.021.002.00%3,168,300
Oct 8, 20251.001.080.991.000.980.50%16,192,200
Oct 7, 20250.981.000.951.000.981.53%3,034,800
Oct 6, 20250.991.000.970.980.96-0.51%2,345,100
Oct 3, 20251.001.000.980.990.97-1.01%1,051,800
Oct 2, 20251.001.010.981.000.98-0.50%2,753,500
Oct 1, 20250.981.010.971.000.982.04%2,272,800
Sep 30, 20251.001.020.970.980.96-1.51%4,142,400
Sep 29, 20251.001.010.981.000.98-0.50%3,352,000
Sep 26, 20250.961.020.951.000.984.71%7,416,500
Sep 25, 20250.960.970.940.960.940.53%3,789,900
Sep 24, 20250.930.990.930.950.944.40%16,421,100
Sep 23, 20250.890.920.890.910.902.25%2,390,600
Sep 22, 20250.890.900.890.890.88-0.56%657,000
Sep 19, 20250.900.900.880.900.88-0.56%1,064,900
Sep 18, 20250.910.920.900.900.89-1.10%3,299,300
Sep 17, 20250.920.920.890.910.90-1,901,600
Sep 12, 20250.880.910.880.910.903.41%2,815,000
Sep 11, 20250.880.890.880.880.87-494,100
Sep 10, 20250.890.890.870.880.87-671,100
Sep 9, 20250.880.890.880.880.87-0.56%421,100
Sep 8, 20250.900.910.880.890.87-1.67%446,800
Sep 4, 20250.910.920.890.900.89-1,941,200
Sep 3, 20250.890.910.880.900.891.12%1,656,600
Sep 2, 20250.870.900.870.890.882.89%7,275,700
Aug 29, 20250.870.870.860.870.85-918,200
Aug 28, 20250.880.880.860.870.85-757,200
Aug 27, 20250.870.880.860.870.850.58%1,849,800
Aug 26, 20250.860.880.840.860.852.38%2,147,800
Aug 25, 20250.840.850.830.840.83-0.59%292,700
Aug 22, 20250.840.850.830.850.830.60%402,500
Aug 21, 20250.840.860.840.840.831.20%1,134,500
Aug 20, 20250.820.850.820.830.820.61%587,100
Aug 19, 20250.830.830.820.830.81-0.60%188,100
Aug 18, 20250.830.830.830.830.820.61%110,700
Aug 15, 20250.830.830.830.830.81-0.60%73,300
Aug 14, 20250.830.830.820.830.82-126,200
Aug 13, 20250.820.830.810.830.821.22%147,600
Aug 12, 20250.820.820.820.820.81-38,800