Skip to main content
Life Water Berhad (KLSE:LWSABAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.490
+0.050 (3.47%)
At close: Dec 5, 2025

Life Water Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.021.071.001.061.043.92%5,255,700
Oct 9, 20251.001.030.991.021.002.00%3,168,300
Oct 8, 20251.001.080.991.000.980.50%16,192,200
Oct 7, 20250.981.000.951.000.981.53%3,034,800
Oct 6, 20250.991.000.970.980.96-0.51%2,345,100
Oct 3, 20251.001.000.980.990.97-1.01%1,051,800
Oct 2, 20251.001.010.981.000.98-0.50%2,753,500
Oct 1, 20250.981.010.971.000.982.04%2,272,800
Sep 30, 20251.001.020.970.980.96-1.51%4,142,400
Sep 29, 20251.001.010.981.000.98-0.50%3,352,000
Sep 26, 20250.961.020.951.000.984.71%7,416,500
Sep 25, 20250.960.970.940.960.940.53%3,789,900
Sep 24, 20250.930.990.930.950.944.40%16,421,100
Sep 23, 20250.890.920.890.910.902.25%2,390,600
Sep 22, 20250.890.900.890.890.88-0.56%657,000
Sep 19, 20250.900.900.880.900.88-0.56%1,064,900
Sep 18, 20250.910.920.900.900.89-1.10%3,299,300
Sep 17, 20250.920.920.890.910.90-1,901,600
Sep 12, 20250.880.910.880.910.903.41%2,815,000
Sep 11, 20250.880.890.880.880.87-494,100
Sep 10, 20250.890.890.870.880.87-671,100
Sep 9, 20250.880.890.880.880.87-0.56%421,100
Sep 8, 20250.900.910.880.890.87-1.67%446,800
Sep 4, 20250.910.920.890.900.89-1,941,200
Sep 3, 20250.890.910.880.900.891.12%1,656,600
Sep 2, 20250.870.900.870.890.882.89%7,275,700
Aug 29, 20250.870.870.860.870.85-918,200
Aug 28, 20250.880.880.860.870.85-757,200
Aug 27, 20250.870.880.860.870.850.58%1,849,800
Aug 26, 20250.860.880.840.860.852.38%2,147,800
Aug 25, 20250.840.850.830.840.83-0.59%292,700
Aug 22, 20250.840.850.830.850.830.60%402,500
Aug 21, 20250.840.860.840.840.831.20%1,134,500
Aug 20, 20250.820.850.820.830.820.61%587,100
Aug 19, 20250.830.830.820.830.81-0.60%188,100
Aug 18, 20250.830.830.830.830.820.61%110,700
Aug 15, 20250.830.830.830.830.81-0.60%73,300
Aug 14, 20250.830.830.820.830.82-126,200
Aug 13, 20250.820.830.810.830.821.22%147,600
Aug 12, 20250.820.820.820.820.81-38,800
Aug 11, 20250.830.830.810.820.81-1.20%17,600
Aug 8, 20250.800.850.790.830.825.06%892,600
Aug 7, 20250.790.800.790.790.780.64%218,100
Aug 6, 20250.800.810.790.790.77-1.26%138,400
Aug 5, 20250.800.800.800.800.78-0.63%52,600
Aug 4, 20250.800.800.790.800.79-172,200
Aug 1, 20250.800.810.800.800.790.63%322,200
Jul 31, 20250.800.800.800.800.78-0.63%174,600
Jul 30, 20250.790.800.780.800.791.91%180,300
Jul 29, 20250.780.790.770.790.771.29%586,000
Jul 28, 20250.800.800.780.780.76-1.90%984,100
Jul 25, 20250.790.790.790.790.78-414,000
Jul 24, 20250.790.800.790.790.780.64%449,500
Jul 23, 20250.800.810.780.790.771.29%945,900
Jul 22, 20250.800.800.780.780.76-2.52%752,800
Jul 21, 20250.800.800.800.800.78-102,700
Jul 18, 20250.810.820.790.800.78-1.85%175,600
Jul 17, 20250.800.810.760.810.801.89%1,140,000
Jul 16, 20250.810.810.800.800.78-0.63%576,200
Jul 15, 20250.800.810.800.800.79-494,100
Jul 14, 20250.810.810.780.800.79-0.62%834,600