Skip to main content
Life Water Berhad (KLSE:LWSABAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.360
-0.040 (-2.86%)
At close: Apr 28, 2026

Life Water Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.401.421.381.401.40-0.71%720,800
Apr 24, 20261.451.451.401.411.41-2.76%1,866,400
Apr 23, 20261.361.461.351.451.458.21%4,398,400
Apr 22, 20261.331.391.331.341.34-1.47%1,132,400
Apr 21, 20261.421.431.331.361.36-2.86%2,182,300
Apr 20, 20261.391.491.311.401.400.72%3,648,300
Apr 17, 20261.401.501.351.391.39-6.08%14,155,800
Apr 16, 20261.151.481.151.481.4829.82%11,822,600
Apr 15, 20261.111.141.111.141.144.59%884,900
Apr 14, 20261.071.111.061.091.092.83%1,612,400
Apr 13, 20261.081.081.051.061.06-3.64%889,500
Apr 10, 20261.091.111.091.101.100.92%1,169,300
Apr 9, 20261.141.141.081.091.09-4.39%1,721,700
Apr 8, 20261.141.161.121.141.144.59%2,011,900
Apr 7, 20261.091.101.081.091.09-0.91%1,002,100
Apr 6, 20261.121.121.081.101.10-0.90%539,500
Apr 3, 20261.101.121.101.111.112.78%800,700
Apr 2, 20261.091.121.061.081.08-1.82%1,394,000
Apr 1, 20261.031.121.031.101.108.91%3,958,700
Mar 31, 20261.031.051.001.011.01-0.98%2,109,900
Mar 30, 20261.061.091.011.021.02-4.67%2,700,200
Mar 27, 20261.101.121.051.071.07-5.31%3,280,500
Mar 26, 20261.181.191.091.131.13-4.24%3,622,800
Mar 25, 20261.191.221.161.181.18-1,381,900
Mar 24, 20261.201.201.171.181.18-1.67%1,011,600
Mar 19, 20261.231.241.201.201.20-3.23%1,347,300
Mar 18, 20261.291.311.241.241.24-3.88%972,100
Mar 17, 20261.231.301.231.291.294.88%2,873,000
Mar 16, 20261.291.301.201.231.23-4.65%2,324,300
Mar 13, 20261.351.381.291.291.29-4.44%907,600
Mar 12, 20261.341.361.331.351.35-1.46%568,000
Mar 11, 20261.401.401.321.371.37-2.14%1,601,100
Mar 10, 20261.271.501.271.401.4013.82%4,487,800
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