LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.480	1.490	1.430	1.480	1.463	1,092,400
2026-07-21	1.510	1.510	1.460	1.480	1.463	719,000
2026-07-20	1.510	1.520	1.490	1.510	1.493	821,700
2026-07-17	1.520	1.520	1.500	1.510	1.493	898,400
2026-07-16	1.550	1.570	1.480	1.510	1.493	3,320,300
2026-07-15	1.480	1.570	1.480	1.550	1.532	2,434,400
2026-07-14	1.510	1.510	1.470	1.480	1.463	609,500
2026-07-13	1.510	1.550	1.490	1.510	1.493	2,289,000
2026-07-10	1.500	1.540	1.480	1.520	1.503	744,800
2026-07-09	1.510	1.510	1.470	1.500	1.483	459,300
2026-07-08	1.480	1.530	1.470	1.510	1.493	1,595,200
2026-07-07	1.430	1.510	1.430	1.500	1.483	1,812,300
2026-07-06	1.460	1.460	1.430	1.430	1.414	351,600
2026-07-03	1.470	1.490	1.460	1.460	1.443	331,000
2026-07-02	1.490	1.490	1.460	1.470	1.453	459,200
2026-07-01	1.480	1.500	1.470	1.490	1.473	1,860,900
2026-06-30	1.470	1.490	1.460	1.480	1.463	1,093,800
2026-06-29	1.460	1.480	1.450	1.470	1.453	567,400
2026-06-26	1.440	1.480	1.430	1.460	1.443	984,100
2026-06-25	1.440	1.510	1.420	1.440	1.423	2,648,500
2026-06-24	1.400	1.450	1.380	1.420	1.404	1,610,500
2026-06-23	1.410	1.410	1.380	1.390	1.374	758,600
2026-06-22	1.440	1.440	1.400	1.410	1.394	882,500
2026-06-19	1.380	1.450	1.370	1.440	1.423	2,166,100
2026-06-18	1.410	1.410	1.370	1.390	1.374	523,000
2026-06-16	1.420	1.420	1.370	1.400	1.384	622,500
2026-06-15	1.340	1.500	1.340	1.420	1.404	7,046,400
2026-06-12	1.310	1.310	1.290	1.290	1.275	277,700
2026-06-11	1.260	1.310	1.250	1.300	1.285	323,900
2026-06-10	1.320	1.320	1.250	1.260	1.246	742,100
2026-06-09	1.240	1.350	1.240	1.320	1.305	1,515,800
2026-06-08	1.220	1.250	1.220	1.220	1.206	487,700
2026-06-05	1.260	1.260	1.230	1.250	1.236	505,100
2026-06-04	1.260	1.260	1.240	1.250	1.236	797,400
2026-06-03	1.270	1.270	1.250	1.260	1.246	937,500
2026-05-29	1.290	1.300	1.260	1.270	1.255	885,700
2026-05-28	1.260	1.310	1.260	1.270	1.255	3,775,700
2026-05-26	1.330	1.340	1.240	1.260	1.246	3,687,200
2026-05-25	1.330	1.360	1.310	1.350	1.334	1,124,700
2026-05-22	1.310	1.330	1.290	1.310	1.295	2,150,900
2026-05-21	1.340	1.380	1.310	1.320	1.305	1,309,200
2026-05-20	1.410	1.410	1.330	1.340	1.325	1,197,800
2026-05-19	1.380	1.420	1.360	1.410	1.394	2,004,100
2026-05-18	1.410	1.410	1.360	1.360	1.344	1,021,800
2026-05-15	1.470	1.480	1.410	1.420	1.404	954,500
2026-05-14	1.380	1.550	1.380	1.470	1.453	6,085,700
2026-05-13	1.360	1.400	1.340	1.370	1.354	1,019,600
2026-05-12	1.350	1.380	1.350	1.360	1.344	361,600
2026-05-11	1.370	1.380	1.350	1.350	1.334	494,800
2026-05-08	1.410	1.410	1.360	1.370	1.354	358,000
2026-05-07	1.390	1.420	1.390	1.420	1.404	1,388,800
2026-05-06	1.360	1.390	1.340	1.370	1.354	824,200
2026-05-05	1.350	1.390	1.320	1.360	1.344	999,000
2026-05-04	1.330	1.370	1.320	1.350	1.334	1,029,800
2026-04-30	1.330	1.350	1.310	1.320	1.305	860,000
2026-04-29	1.350	1.370	1.330	1.330	1.315	654,900
2026-04-28	1.400	1.410	1.360	1.360	1.344	930,900
2026-04-27	1.400	1.420	1.380	1.400	1.384	720,800
2026-04-24	1.450	1.450	1.400	1.410	1.394	1,866,400
2026-04-23	1.360	1.460	1.350	1.450	1.433	4,398,400

← NewerPage 2 of 3 · 123 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.