Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.750
+0.030 (1.74%)
At close: Sep 21, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 574,800 |
| Sep 17, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 1,674,300 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 406,700 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | -1.19% | 2,523,500 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -3.45% | 1,662,100 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 508,800 |
| Sep 9, 2026 | 1.76 | 1.83 | 1.75 | 1.77 | 1.77 | 1.14% | 558,000 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 1,314,200 |
| Sep 7, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.79 | 3.47% | 3,554,600 |
| Sep 4, 2026 | 1.70 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 1,385,900 |
| Sep 3, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 1,221,800 |
| Sep 2, 2026 | 1.69 | 1.77 | 1.68 | 1.73 | 1.73 | 2.37% | 2,070,200 |
| Sep 1, 2026 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | 4.32% | 3,726,300 |
| Aug 28, 2026 | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | 2.53% | 1,436,300 |
| Aug 27, 2026 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 1,972,200 |
| Aug 26, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 807,100 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 862,400 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 308,500 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 186,600 |
| Aug 19, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 221,400 |
| Aug 18, 2026 | 1.63 | 1.65 | 1.54 | 1.56 | 1.56 | -4.29% | 3,110,000 |
| Aug 17, 2026 | 1.57 | 1.65 | 1.54 | 1.63 | 1.63 | 3.82% | 2,199,500 |
| Aug 14, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 329,900 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 809,900 |
| Aug 12, 2026 | 1.65 | 1.68 | 1.58 | 1.59 | 1.59 | -3.64% | 2,106,200 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 1.23% | 1,891,100 |
| Aug 10, 2026 | 1.59 | 1.73 | 1.57 | 1.63 | 1.63 | 2.52% | 3,906,300 |
| Aug 7, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 2.58% | 1,427,100 |
| Aug 6, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 812,500 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 230,100 |
| Aug 4, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 926,500 |
| Aug 3, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 314,900 |
| Jul 31, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 625,000 |
| Jul 30, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 416,000 |
| Jul 29, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 1,182,500 |
| Jul 28, 2026 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 465,300 |
| Jul 27, 2026 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 1,158,200 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 3,327,900 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 186,300 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | - | 1,092,400 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 719,000 |
| Jul 20, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 821,700 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 898,400 |
| Jul 16, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -2.58% | 3,320,300 |
| Jul 15, 2026 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 4.73% | 2,434,400 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 609,500 |
| Jul 13, 2026 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 2,289,000 |
| Jul 10, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 744,800 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 459,300 |
| Jul 8, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 1,595,200 |