Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.510
0.00 (0.00%)
At close: Jul 20, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.33 | 1.34 | 1.24 | 1.26 | 1.26 | -6.67% | 3,687,200 |
| May 25, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 1,124,700 |
| May 22, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 2,150,900 |
| May 21, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 1,309,200 |
| May 20, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -4.96% | 1,197,800 |
| May 19, 2026 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 2,004,100 |
| May 18, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.23% | 1,021,800 |
| May 15, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 954,500 |
| May 14, 2026 | 1.38 | 1.55 | 1.38 | 1.47 | 1.47 | 7.30% | 6,089,500 |
| May 13, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 1,019,600 |
| May 12, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 361,600 |
| May 11, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 494,800 |
| May 8, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -3.52% | 358,000 |
| May 7, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 3.65% | 1,388,800 |
| May 6, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 824,200 |