Life Water Bhd.(MY:5328)
RM1.60+0.05 (+3.23%)
MY:5328
Life Water Bhd. historical prices
RM1.60
At close:+0.05 (+3.23%)
Life Water Bhd. (5328) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | +3.23% | 514,400 | 0.52 |
| Nov 10, 2026 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | +1.31% | 121,500 | 0.12 |
| Nov 09, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 134,200 | 0.13 |
| Nov 05, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 384,300 | 0.34 |
| Nov 04, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +3.29% | 765,100 | 0.68 |
| Nov 03, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.00% | 168,700 | 0.15 |
| Nov 02, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | +1.33% | 101,700 | 0.09 |
| Oct 30, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.00% | 58,700 | 0.05 |
| Oct 29, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 0.00% | 59,900 | 0.05 |
| Oct 28, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 195,400 | 0.17 |
| Oct 27, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | +3.40% | 1,251,400 | 1.09 |
| Oct 26, 2026 | 1.46 | 1.48 | 1.30 | 1.47 | 1.47 | 0.00% | 2,711,100 | 2.40 |
| Oct 23, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.00% | 1,085,700 | 0.97 |
| Oct 22, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 297,200 | 0.26 |
| Oct 21, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 161,800 | 0.14 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 143,600 | 0.12 |
| Oct 19, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | +0.65% | 545,600 | 0.46 |
| Oct 16, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | +1.97% | 638,700 | 0.54 |
| Oct 15, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.36% | 1,611,800 | 1.37 |
| Oct 14, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.54 | +0.59% | 493,600 | 0.42 |
| Oct 13, 2026 | 1.66 | 1.67 | 1.55 | 1.55 | 1.53 | -6.59% | 1,639,000 | 1.35 |
| Oct 12, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.64 | 0.00% | 328,800 | 0.26 |
| Oct 09, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.64 | +0.61% | 1,274,500 | 1.03 |
| Oct 08, 2026 | 1.69 | 1.73 | 1.65 | 1.65 | 1.63 | -2.40% | 1,578,800 | 1.27 |
| Oct 07, 2026 | 1.67 | 1.80 | 1.67 | 1.69 | 1.67 | +1.21% | 2,450,300 | 2.01 |
| Oct 06, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.65 | +0.61% | 1,263,700 | 1.05 |
| Oct 05, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.64 | 0.00% | 237,300 | 0.19 |
| Oct 02, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.64 | -1.20% | 1,608,300 | 1.30 |
| Oct 01, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.66 | -1.19% | 369,100 | 0.30 |
| Sep 30, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.68 | +2.44% | 2,821,400 | 2.37 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.64 | -1.80% | 472,100 | 0.40 |
| Sep 28, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.67 | -2.34% | 1,303,800 | 1.09 |
| Sep 25, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.71 | -0.52% | 361,300 | 0.30 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.72 | -1.72% | 780,100 | 0.64 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.75 | 0.00% | 546,300 | 0.45 |
| Sep 22, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.75 | +1.16% | 857,500 | 0.69 |
| Sep 21, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.73 | +1.71% | 943,800 | 0.75 |
| Sep 18, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.70 | +1.19% | 574,800 | 0.46 |
| Sep 17, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.68 | +2.44% | 1,674,300 | 1.34 |
| Sep 16, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.64 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.64 | 0.00% | 406,700 | 0.32 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.64 | -1.20% | 2,523,500 | 2.03 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.66 | -3.43% | 1,662,100 | 1.36 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.72 | -1.72% | 508,800 | 0.38 |
| Sep 09, 2026 | 1.76 | 1.83 | 1.75 | 1.77 | 1.75 | +1.16% | 558,000 | 0.42 |
| Sep 08, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.73 | -2.26% | 1,314,200 | 1.00 |
| Sep 07, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.77 | +3.45% | 3,554,600 | 2.81 |
| Sep 04, 2026 | 1.70 | 1.75 | 1.67 | 1.73 | 1.71 | +2.40% | 1,385,900 | 1.09 |
| Sep 03, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.67 | -2.34% | 1,221,800 | 0.97 |
