Life Water Berhad (KLSE:LWSABAH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.60 | 1.49 | 1.49 | 1.49 | 3.47% | 11,206,400 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.38 | 1.44 | 1.44 | -4.00% | 5,694,900 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 1,702,200 |
| Dec 2, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 7,000,000 |
| Dec 1, 2025 | 1.36 | 1.54 | 1.35 | 1.50 | 1.50 | 8.70% | 9,389,500 |
| Nov 28, 2025 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 3,299,100 |
| Nov 27, 2025 | 1.18 | 1.44 | 1.18 | 1.39 | 1.39 | 17.80% | 11,054,900 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 3,034,100 |
| Nov 25, 2025 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 8.04% | 6,894,700 |
| Nov 24, 2025 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 2.75% | 4,500,500 |
| Nov 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 747,300 |
| Nov 20, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 1,654,700 |
| Nov 19, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 1,696,300 |
| Nov 18, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 647,800 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 546,900 |
| Nov 14, 2025 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | - | 7,789,800 |
| Nov 13, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 1,196,700 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 428,600 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 838,700 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 1,315,100 |
| Nov 7, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 336,100 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,752,200 |
| Nov 5, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 2,648,900 |
| Nov 4, 2025 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 3,477,800 |
| Nov 3, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 3,654,400 |
| Oct 31, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,757,000 |
| Oct 30, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 912,700 |
| Oct 29, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 2,515,400 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 1,830,800 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 2,280,300 |
| Oct 24, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 4,417,700 |
| Oct 23, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 7,208,900 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,573,800 |
| Oct 21, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 2,921,800 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 3,203,700 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 2,829,000 |
| Oct 15, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 5,646,400 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 0.99 | -4.72% | 2,986,400 |
| Oct 13, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.04 | - | 4,739,100 |
| Oct 10, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.04 | 3.92% | 5,255,700 |
| Oct 9, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.00 | 2.00% | 3,168,300 |
| Oct 8, 2025 | 1.00 | 1.08 | 0.99 | 1.00 | 0.98 | 0.50% | 16,192,200 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 0.98 | 1.53% | 3,034,800 |
| Oct 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.96 | -0.51% | 2,345,100 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.01% | 1,051,800 |
| Oct 2, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | -0.50% | 2,753,500 |
| Oct 1, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 0.98 | 2.04% | 2,272,800 |
| Sep 30, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.96 | -1.51% | 4,142,400 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | -0.50% | 3,352,000 |
| Sep 26, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 0.98 | 4.71% | 7,416,500 |