Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.500
0.00 (0.00%)
At close: Oct 30, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 58,700 |
| Oct 29, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 59,900 |
| Oct 28, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 195,400 |
| Oct 27, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 1,251,400 |
| Oct 26, 2026 | 1.46 | 1.48 | 1.30 | 1.47 | 1.47 | - | 2,711,100 |
| Oct 23, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,085,700 |
| Oct 22, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 297,200 |
| Oct 21, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 161,800 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 143,600 |
| Oct 19, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 545,600 |
| Oct 16, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 638,700 |
| Oct 15, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.43% | 1,611,800 |
| Oct 14, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.54 | 0.65% | 493,600 |
| Oct 13, 2026 | 1.66 | 1.67 | 1.55 | 1.55 | 1.53 | -6.63% | 1,639,000 |
| Oct 12, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.64 | - | 328,800 |
| Oct 9, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.64 | 0.61% | 1,274,500 |
| Oct 8, 2026 | 1.69 | 1.73 | 1.65 | 1.65 | 1.63 | -2.37% | 1,578,800 |
| Oct 7, 2026 | 1.67 | 1.80 | 1.67 | 1.69 | 1.67 | 1.20% | 2,450,300 |
| Oct 6, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.65 | 0.60% | 1,263,700 |
| Oct 5, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.64 | - | 237,300 |
| Oct 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.64 | -1.19% | 1,608,300 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.66 | -1.18% | 369,100 |
| Sep 30, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.68 | 2.41% | 2,821,400 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.64 | -1.78% | 472,100 |
| Sep 28, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.67 | -2.31% | 1,303,800 |
| Sep 25, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.71 | -0.57% | 361,300 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.72 | -1.69% | 780,100 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.75 | - | 546,300 |
| Sep 22, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.75 | 1.14% | 857,500 |
| Sep 21, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.73 | 1.74% | 943,800 |
| Sep 18, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.70 | 1.18% | 574,800 |
| Sep 17, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.68 | 2.41% | 1,674,300 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.64 | - | 406,700 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.64 | -1.19% | 2,523,500 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.66 | -3.45% | 1,662,100 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.72 | -1.69% | 508,800 |
| Sep 9, 2026 | 1.76 | 1.83 | 1.75 | 1.77 | 1.75 | 1.14% | 558,000 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.73 | -2.23% | 1,314,200 |
| Sep 7, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.77 | 3.47% | 3,554,600 |
| Sep 4, 2026 | 1.70 | 1.75 | 1.67 | 1.73 | 1.71 | 2.37% | 1,385,900 |
| Sep 3, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.67 | -2.31% | 1,221,800 |
| Sep 2, 2026 | 1.69 | 1.77 | 1.68 | 1.73 | 1.71 | 2.37% | 2,070,200 |
| Sep 1, 2026 | 1.62 | 1.74 | 1.62 | 1.69 | 1.67 | 4.32% | 3,726,300 |
| Aug 28, 2026 | 1.58 | 1.64 | 1.57 | 1.62 | 1.60 | 2.53% | 1,436,300 |
| Aug 27, 2026 | 1.63 | 1.64 | 1.55 | 1.58 | 1.56 | -1.25% | 1,972,200 |
| Aug 26, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.58 | 3.90% | 807,100 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.52 | -0.65% | 862,400 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -1.27% | 308,500 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | -0.63% | 186,600 |
| Aug 19, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.56 | 1.28% | 221,400 |