LWSABAH historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.520	1.560	1.500	1.550	1.550	638,700
2026-10-15	1.550	1.550	1.480	1.520	1.520	1,611,800
2026-10-14	1.550	1.580	1.540	1.560	1.542	493,600
2026-10-13	1.660	1.670	1.550	1.550	1.532	1,639,000
2026-10-12	1.660	1.680	1.630	1.660	1.641	328,800
2026-10-09	1.660	1.690	1.650	1.660	1.641	1,274,500
2026-10-08	1.690	1.730	1.650	1.650	1.631	1,578,800
2026-10-07	1.670	1.800	1.670	1.690	1.671	2,450,300
2026-10-06	1.670	1.690	1.670	1.670	1.651	1,263,700
2026-10-05	1.660	1.700	1.660	1.660	1.641	237,300
2026-10-02	1.700	1.700	1.650	1.660	1.641	1,608,300
2026-10-01	1.720	1.720	1.660	1.680	1.661	369,100
2026-09-30	1.670	1.700	1.660	1.700	1.680	2,821,400
2026-09-29	1.690	1.690	1.650	1.660	1.641	472,100
2026-09-28	1.720	1.730	1.680	1.690	1.671	1,303,800
2026-09-25	1.740	1.750	1.720	1.730	1.710	361,300
2026-09-24	1.770	1.770	1.700	1.740	1.720	780,100
2026-09-23	1.770	1.770	1.740	1.770	1.750	546,300
2026-09-22	1.730	1.790	1.730	1.770	1.750	857,500
2026-09-21	1.720	1.760	1.710	1.750	1.730	943,800
2026-09-18	1.710	1.730	1.690	1.720	1.700	574,800
2026-09-17	1.650	1.720	1.650	1.700	1.680	1,674,300
2026-09-15	1.660	1.680	1.640	1.660	1.641	406,700
2026-09-14	1.680	1.680	1.610	1.660	1.641	2,523,500
2026-09-11	1.730	1.730	1.670	1.680	1.661	1,662,100
2026-09-10	1.770	1.780	1.740	1.740	1.720	508,800
2026-09-09	1.760	1.830	1.750	1.770	1.750	558,000
2026-09-08	1.800	1.800	1.730	1.750	1.730	1,314,200
2026-09-07	1.740	1.820	1.700	1.790	1.769	3,554,600
2026-09-04	1.700	1.750	1.670	1.730	1.710	1,385,900
2026-09-03	1.730	1.740	1.690	1.690	1.671	1,221,800
2026-09-02	1.690	1.770	1.680	1.730	1.710	2,070,200
2026-09-01	1.620	1.740	1.620	1.690	1.671	3,726,300
2026-08-28	1.580	1.640	1.570	1.620	1.601	1,436,300
2026-08-27	1.630	1.640	1.550	1.580	1.562	1,972,200
2026-08-26	1.540	1.610	1.540	1.600	1.582	807,100
2026-08-24	1.550	1.550	1.520	1.540	1.522	862,400
2026-08-21	1.570	1.570	1.550	1.550	1.532	308,500
2026-08-20	1.580	1.580	1.570	1.570	1.552	186,600
2026-08-19	1.550	1.580	1.550	1.580	1.562	211,400
2026-08-18	1.630	1.650	1.540	1.560	1.542	3,110,000
2026-08-17	1.570	1.650	1.540	1.630	1.611	2,199,500
2026-08-14	1.570	1.580	1.550	1.570	1.552	329,900
2026-08-13	1.600	1.600	1.560	1.570	1.552	809,900
2026-08-12	1.650	1.680	1.580	1.590	1.572	2,106,200
2026-08-11	1.640	1.680	1.640	1.650	1.631	1,891,100
2026-08-10	1.590	1.730	1.570	1.630	1.611	3,906,300
2026-08-07	1.540	1.620	1.540	1.590	1.572	1,427,100
2026-08-06	1.510	1.570	1.510	1.550	1.532	812,500
2026-08-05	1.550	1.550	1.490	1.510	1.493	230,100
2026-08-04	1.510	1.550	1.510	1.550	1.532	926,500
2026-08-03	1.510	1.530	1.490	1.510	1.493	314,900
2026-07-31	1.520	1.540	1.510	1.510	1.493	625,000
2026-07-30	1.500	1.520	1.480	1.520	1.503	416,000
2026-07-29	1.480	1.520	1.450	1.520	1.503	1,182,500
2026-07-28	1.480	1.490	1.430	1.490	1.473	465,300
2026-07-27	1.430	1.480	1.410	1.480	1.463	1,158,200
2026-07-24	1.440	1.440	1.370	1.410	1.394	3,327,900
2026-07-23	1.480	1.480	1.440	1.450	1.433	186,300
2026-07-22	1.480	1.490	1.430	1.480	1.463	1,092,400

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 MYR
2025-10-15	0.0159 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.