Life Water Berhad - Investor Relations: Historical Price

Historical Price

Historical price from Dec 06, 2024 to Mar 06, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (21/02/2025 to 06/03/2025)	0.810	0.865	0.795	0.800	4,246,600	0.800
Previous 2 weeks (06/02/2025 to 20/02/2025)	0.895	0.895	0.795	0.810	11,248,100	0.810
Previous 4 weeks (07/01/2025 to 05/02/2025)	1.000	1.020	0.855	0.895	46,252,400	0.895
Daily Historical Data
06/03/2025	0.810	0.810	0.795	0.800	185,600	0.800
05/03/2025	0.805	0.820	0.805	0.820	137,300	0.820
04/03/2025	0.850	0.850	0.795	0.805	741,700	0.805
03/03/2025	0.840	0.860	0.805	0.860	1,290,700	0.860
28/02/2025	0.835	0.840	0.815	0.840	459,700	0.840
27/02/2025	0.850	0.860	0.845	0.845	57,000	0.845
26/02/2025	0.825	0.865	0.825	0.850	330,600	0.850
25/02/2025	0.840	0.840	0.815	0.825	375,600	0.825
24/02/2025	0.815	0.840	0.815	0.840	236,400	0.840
21/02/2025	0.810	0.835	0.810	0.815	432,000	0.815
20/02/2025	0.835	0.845	0.810	0.810	648,500	0.810
19/02/2025	0.850	0.855	0.820	0.850	1,427,300	0.850
18/02/2025	0.845	0.850	0.840	0.850	400,600	0.850
17/02/2025	0.865	0.865	0.835	0.850	950,700	0.850
14/02/2025	0.860	0.880	0.860	0.865	910,800	0.865
13/02/2025	0.865	0.875	0.855	0.860	347,800	0.860
12/02/2025	0.860	0.870	0.855	0.860	522,400	0.860
10/02/2025	0.870	0.870	0.855	0.860	726,700	0.860
07/02/2025	0.880	0.880	0.870	0.870	496,600	0.870
06/02/2025	0.895	0.895	0.870	0.875	570,100	0.875
05/02/2025	0.870	0.900	0.870	0.895	1,152,500	0.895
04/02/2025	0.870	0.875	0.855	0.865	758,100	0.865
03/02/2025	0.860	0.880	0.860	0.870	710,300	0.870
31/01/2025	0.870	0.885	0.870	0.885	355,700	0.885
28/01/2025	0.860	0.885	0.855	0.880	579,100	0.880
27/01/2025	0.900	0.905	0.870	0.875	1,252,700	0.875
24/01/2025	0.900	0.925	0.890	0.900	958,700	0.900
23/01/2025	0.925	0.925	0.900	0.910	1,107,700	0.910
22/01/2025	0.950	0.950	0.925	0.930	723,700	0.930
21/01/2025	0.940	0.965	0.915	0.945	2,427,600	0.945
20/01/2025	0.935	0.945	0.920	0.935	1,983,800	0.935
17/01/2025	0.905	0.945	0.880	0.935	2,257,200	0.935
16/01/2025	0.900	0.910	0.870	0.905	3,673,900	0.905
15/01/2025	0.885	0.905	0.860	0.875	3,084,000	0.875
14/01/2025	0.915	0.920	0.875	0.885	3,121,500	0.885
13/01/2025	0.940	0.950	0.895	0.905	2,755,000	0.905
10/01/2025	0.915	0.960	0.910	0.950	3,896,000	0.950
09/01/2025	0.930	0.940	0.910	0.915	3,830,500	0.915
08/01/2025	0.985	0.985	0.930	0.930	5,435,400	0.930
07/01/2025	1.000	1.020	0.975	0.985	6,189,000	0.985
06/01/2025	0.975	1.030	0.960	0.995	11,151,100	0.995
03/01/2025	0.975	0.990	0.955	0.980	10,911,300	0.980
02/01/2025	0.900	0.985	0.900	0.980	21,076,700	0.980
31/12/2024	0.915	0.925	0.895	0.895	5,096,400	0.895
30/12/2024	0.910	0.935	0.910	0.915	4,872,500	0.915
27/12/2024	0.915	0.920	0.900	0.915	2,937,300	0.915
26/12/2024	0.940	0.940	0.890	0.915	17,495,700	0.915
24/12/2024	0.860	0.935	0.860	0.930	20,586,100	0.930
23/12/2024	0.860	0.880	0.860	0.860	1,660,600	0.860
20/12/2024	0.860	0.875	0.835	0.860	2,769,700	0.860
19/12/2024	0.850	0.875	0.850	0.860	2,621,900	0.860
18/12/2024	0.850	0.880	0.840	0.870	1,987,900	0.870
17/12/2024	0.870	0.870	0.845	0.850	3,108,100	0.850
16/12/2024	0.890	0.890	0.860	0.870	2,918,400	0.870
13/12/2024	0.860	0.895	0.860	0.885	7,234,200	0.885
12/12/2024	0.865	0.895	0.840	0.860	13,445,800	0.860
11/12/2024	0.815	0.875	0.800	0.875	12,912,600	0.875
10/12/2024	0.805	0.820	0.795	0.815	1,578,300	0.815
09/12/2024	0.820	0.820	0.785	0.795	2,165,300	0.795
06/12/2024	0.805	0.820	0.805	0.820	1,858,000	0.820

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation