Life Water Berhad (KLSE:LWSABAH)
Malaysia · Delayed Price · Currency is MYR 1.410
+0.050 (3.68%)
At close: May 19, 2026
Life Water Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | 0.74% | 999,000 |
| May 4, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 1,029,800 |
| Apr 30, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 860,000 |
| Apr 29, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 654,900 |
| Apr 28, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 930,900 |
| Apr 27, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 720,800 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 1,866,400 |
| Apr 23, 2026 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 4,398,400 |
| Apr 22, 2026 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 1,132,400 |
| Apr 21, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -2.86% | 2,182,300 |
| Apr 20, 2026 | 1.39 | 1.49 | 1.31 | 1.40 | 1.40 | 0.72% | 3,648,300 |
| Apr 17, 2026 | 1.40 | 1.50 | 1.35 | 1.39 | 1.39 | -6.08% | 14,155,800 |
| Apr 16, 2026 | 1.15 | 1.48 | 1.15 | 1.48 | 1.48 | 29.82% | 11,822,600 |
| Apr 15, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 884,900 |
| Apr 14, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 1,612,400 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -3.64% | 889,500 |
| Apr 10, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,169,300 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 1,721,700 |
| Apr 8, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 4.59% | 2,011,900 |
| Apr 7, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 1,002,100 |
| Apr 6, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 539,500 |
| Apr 3, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2.78% | 800,700 |
| Apr 2, 2026 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 1,394,000 |
| Apr 1, 2026 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | 8.91% | 3,958,700 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 2,109,900 |
| Mar 30, 2026 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 2,700,200 |
| Mar 27, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 3,280,500 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.09 | 1.13 | 1.13 | -4.24% | 3,622,800 |
| Mar 25, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | - | 1,381,900 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 1,011,600 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,347,300 |
| Mar 18, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 972,100 |
| Mar 17, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 2,873,000 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -4.65% | 2,324,300 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 907,600 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 568,000 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 1,601,100 |
| Mar 10, 2026 | 1.27 | 1.50 | 1.27 | 1.40 | 1.40 | 13.82% | 4,487,800 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -8.21% | 2,852,100 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 776,700 |