Skip to main content
Life Water Berhad (KLSE:LWSABAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.340
-0.070 (-4.96%)
At close: Mar 6, 2026

Life Water Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.311.311.201.231.23-8.21%2,852,100
Mar 6, 20261.411.411.311.341.34-4.96%776,700
Mar 5, 20261.441.441.411.411.41-2.76%571,300
Mar 4, 20261.461.461.401.451.453.57%1,801,800
Mar 3, 20261.451.461.401.401.40-4.11%699,000
Mar 2, 20261.371.471.341.461.462.82%1,137,300
Feb 27, 20261.421.441.381.421.42-1,464,500
Feb 26, 20261.481.481.421.421.42-4.05%1,113,100
Feb 25, 20261.501.511.421.481.48-1,923,600
Feb 24, 20261.551.551.471.481.48-4.52%960,000
Feb 23, 20261.551.571.541.551.55-228,500
Feb 20, 20261.561.571.541.551.550.65%666,700
Feb 19, 20261.541.561.531.541.54-225,000
Feb 16, 20261.571.571.531.541.54-3.14%124,400
Feb 13, 20261.581.591.571.591.59-139,500
Feb 12, 20261.571.591.561.591.591.92%237,400
Feb 11, 20261.571.591.561.561.56-0.64%200,700
Feb 10, 20261.621.631.571.571.57-3.09%516,400
Feb 9, 20261.581.631.561.621.623.18%1,011,300
Feb 6, 20261.451.581.431.571.576.80%2,606,500
Feb 5, 20261.561.561.401.471.47-5.77%4,453,100
Feb 4, 20261.581.581.561.561.56-1.27%393,800
Feb 3, 20261.561.591.561.581.581.28%400,100
Jan 30, 20261.581.601.561.561.56-1.89%585,400
Jan 29, 20261.611.611.571.591.59-2.45%815,600
Jan 28, 20261.681.681.601.631.63-2.98%1,317,500
Jan 27, 20261.581.691.551.681.685.66%2,859,500
Jan 26, 20261.641.641.581.591.59-2.45%1,577,600
Jan 23, 20261.571.661.561.631.634.49%4,452,200
Jan 22, 20261.591.601.561.561.56-1.89%689,300
Jan 21, 20261.501.601.501.591.596.00%2,107,300
Jan 20, 20261.481.521.461.501.50-2,449,700
Jan 19, 20261.541.541.471.501.50-2.60%1,647,200
Jan 16, 20261.531.561.511.541.540.65%1,758,100
Jan 15, 20261.581.581.511.531.53-3.16%2,462,300
Jan 14, 20261.571.621.561.581.580.64%3,148,100
Jan 13, 20261.531.591.531.571.572.61%1,597,400
Jan 12, 20261.561.571.521.531.53-1.92%1,420,300
Jan 9, 20261.591.611.551.561.56-1.27%1,775,200
Jan 8, 20261.521.671.521.581.583.27%6,867,400
Jan 7, 20261.521.551.501.531.530.66%1,185,700
Jan 6, 20261.531.561.491.521.52-1,914,900
Jan 5, 20261.481.531.481.521.523.40%2,490,100
Jan 2, 20261.431.481.421.471.472.80%2,094,400
Dec 31, 20251.441.441.411.431.43-0.69%694,100
Dec 30, 20251.431.451.411.441.440.70%1,264,400
Dec 29, 20251.431.441.391.431.43-1,386,700
Dec 26, 20251.401.451.401.431.431.42%2,215,800
Dec 24, 20251.401.431.391.411.410.71%873,500
Dec 23, 20251.411.421.381.401.40-0.71%1,477,300
Dec 22, 20251.401.421.361.411.410.71%1,848,900
Dec 19, 20251.481.491.391.401.40-4.76%2,400,500
Dec 18, 20251.421.471.411.471.472.80%2,443,300
Dec 17, 20251.381.451.361.431.433.62%1,616,300
Dec 16, 20251.431.441.361.381.38-3.50%2,908,500
Dec 15, 20251.491.491.431.431.43-4.67%888,900
Dec 12, 20251.501.511.441.501.50-2,367,000
Dec 11, 20251.491.501.451.501.501.35%1,012,000
Dec 10, 20251.471.511.451.481.481.37%1,790,600
Dec 9, 20251.451.461.411.461.460.69%1,649,400
Dec 8, 20251.491.491.401.451.45-2.68%4,142,800
Dec 5, 20251.501.601.491.491.493.47%11,206,400
Dec 4, 20251.501.521.381.441.44-4.00%5,694,900
Dec 3, 20251.531.531.481.501.50-1.96%1,702,200
Dec 2, 20251.501.551.451.531.532.00%7,000,000
Dec 1, 20251.361.541.351.501.508.70%9,389,500
Nov 28, 20251.401.421.351.381.38-0.72%3,299,100
Nov 27, 20251.181.441.181.391.3917.80%11,054,900
Nov 26, 20251.231.241.161.181.18-2.48%3,034,100
Nov 25, 20251.151.231.151.211.218.04%6,894,700
Nov 24, 20251.091.171.091.121.122.75%4,500,500
Nov 21, 20251.071.091.071.091.090.93%747,300
Nov 20, 20251.041.091.031.081.083.85%1,654,700
Nov 19, 20251.061.061.031.041.04-2.80%1,696,300
Nov 18, 20251.051.071.041.071.07-647,800
Nov 17, 20251.071.081.061.071.07-546,900
Nov 14, 20251.061.080.991.071.07-7,789,800
Nov 13, 20251.081.091.071.071.07-0.93%1,196,700
Nov 12, 20251.081.081.071.081.08-428,600
Nov 11, 20251.091.091.071.081.08-838,700
Nov 10, 20251.081.101.061.081.080.93%1,315,100
Nov 7, 20251.081.091.071.071.07-0.93%336,100
Nov 6, 20251.091.101.061.081.08-1,752,200
Nov 5, 20251.051.101.041.081.081.89%2,648,900
Nov 4, 20251.091.121.051.061.06-1.85%3,477,800
Nov 3, 20251.071.091.061.081.080.93%3,654,400
Oct 31, 20251.071.081.051.071.07-1,757,000
Oct 30, 20251.071.091.061.071.070.94%912,700
Oct 29, 20251.041.081.031.061.060.95%2,515,400
Oct 28, 20251.071.081.031.051.05-0.94%1,830,800
Oct 27, 20251.101.101.051.061.06-3.64%2,280,300
Oct 24, 20251.101.121.071.101.100.92%4,417,700
Oct 23, 20251.031.101.031.091.095.83%7,208,900
Oct 22, 20251.051.051.021.031.03-0.96%1,573,800
Oct 21, 20251.021.061.021.041.042.97%2,921,800
Oct 17, 20251.041.041.001.011.01-2.88%3,203,700
Oct 16, 20251.051.061.031.041.04-0.95%2,829,000
Oct 15, 20251.011.071.011.051.053.96%5,646,400
Oct 14, 20251.061.071.011.010.99-4.72%2,986,400
Oct 13, 20251.031.091.031.061.04-4,739,100