Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.630
+0.040 (2.52%)
At close: Aug 10, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 4.90% | 1,812,300 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 351,600 |
| Jul 3, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 331,000 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 459,200 |
| Jul 1, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 1,860,900 |
| Jun 30, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 1,093,800 |
| Jun 29, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 567,400 |
| Jun 26, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 984,100 |
| Jun 25, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | 1.41% | 2,648,500 |
| Jun 24, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 1,610,500 |
| Jun 23, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 758,600 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 882,500 |
| Jun 19, 2026 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 3.60% | 2,166,100 |
| Jun 18, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 523,000 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 622,500 |
| Jun 15, 2026 | 1.34 | 1.50 | 1.34 | 1.42 | 1.42 | 10.08% | 7,046,400 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 277,700 |
| Jun 11, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 323,900 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 742,100 |
| Jun 9, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 8.20% | 1,515,800 |
| Jun 8, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 487,700 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 505,100 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 797,400 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 937,500 |
| May 29, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 885,700 |
| May 28, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 3,775,700 |