LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.330	1.390	1.330	1.340	1.325	1,132,400
2026-04-21	1.420	1.430	1.330	1.360	1.344	2,182,300
2026-04-20	1.390	1.490	1.310	1.400	1.384	3,648,300
2026-04-17	1.400	1.500	1.350	1.390	1.374	14,155,800
2026-04-16	1.150	1.480	1.150	1.480	1.463	11,821,600
2026-04-15	1.110	1.140	1.110	1.140	1.127	884,900
2026-04-14	1.070	1.110	1.060	1.090	1.077	1,612,400
2026-04-13	1.080	1.080	1.050	1.060	1.048	889,500
2026-04-10	1.090	1.110	1.090	1.100	1.087	1,169,300
2026-04-09	1.140	1.140	1.080	1.090	1.077	1,721,700
2026-04-08	1.140	1.160	1.120	1.140	1.127	2,011,900
2026-04-07	1.090	1.100	1.080	1.090	1.077	1,002,100
2026-04-06	1.120	1.120	1.080	1.100	1.087	539,500
2026-04-03	1.100	1.120	1.100	1.110	1.097	800,700
2026-04-02	1.090	1.120	1.060	1.080	1.068	1,394,000
2026-04-01	1.030	1.120	1.030	1.100	1.087	3,958,700
2026-03-31	1.030	1.050	1.000	1.010	0.998	2,109,900
2026-03-30	1.060	1.090	1.010	1.020	1.008	2,700,200
2026-03-27	1.100	1.120	1.050	1.070	1.058	3,280,500
2026-03-26	1.180	1.190	1.090	1.130	1.117	3,622,800
2026-03-25	1.190	1.220	1.160	1.180	1.166	1,381,900
2026-03-24	1.200	1.200	1.170	1.180	1.166	977,000
2026-03-19	1.230	1.240	1.200	1.200	1.186	1,347,300
2026-03-18	1.290	1.310	1.240	1.240	1.226	972,100
2026-03-17	1.230	1.300	1.230	1.290	1.275	2,873,000
2026-03-16	1.290	1.300	1.200	1.230	1.216	2,324,300
2026-03-13	1.350	1.380	1.290	1.290	1.275	907,600
2026-03-12	1.340	1.360	1.330	1.350	1.334	568,000
2026-03-11	1.400	1.400	1.320	1.370	1.354	1,571,900
2026-03-10	1.270	1.500	1.270	1.400	1.384	4,487,800
2026-03-09	1.310	1.310	1.200	1.230	1.216	2,852,100
2026-03-06	1.410	1.410	1.310	1.340	1.325	742,900
2026-03-05	1.440	1.440	1.410	1.410	1.394	571,300
2026-03-04	1.460	1.460	1.400	1.450	1.433	1,801,800
2026-03-03	1.450	1.460	1.400	1.400	1.384	699,000
2026-03-02	1.370	1.470	1.340	1.460	1.443	1,137,300
2026-02-27	1.420	1.440	1.380	1.420	1.404	1,464,500
2026-02-26	1.480	1.480	1.420	1.420	1.404	1,113,100
2026-02-25	1.500	1.510	1.420	1.480	1.463	1,923,600
2026-02-24	1.550	1.550	1.470	1.480	1.463	960,000
2026-02-23	1.550	1.570	1.540	1.550	1.532	228,500
2026-02-20	1.560	1.570	1.540	1.550	1.532	666,700
2026-02-19	1.540	1.560	1.530	1.540	1.522	225,000
2026-02-16	1.570	1.570	1.530	1.540	1.522	124,400
2026-02-13	1.580	1.590	1.570	1.590	1.572	139,500
2026-02-12	1.570	1.590	1.560	1.590	1.572	237,400
2026-02-11	1.570	1.590	1.560	1.560	1.542	200,700
2026-02-10	1.620	1.630	1.570	1.570	1.552	516,400
2026-02-09	1.580	1.630	1.560	1.620	1.601	1,011,300
2026-02-06	1.450	1.580	1.430	1.570	1.552	2,606,500
2026-02-05	1.560	1.560	1.400	1.470	1.453	4,453,100
2026-02-04	1.580	1.580	1.560	1.560	1.542	393,800
2026-02-03	1.560	1.590	1.560	1.580	1.562	400,100
2026-01-30	1.580	1.600	1.560	1.560	1.542	585,400
2026-01-29	1.610	1.610	1.570	1.590	1.572	815,600
2026-01-28	1.680	1.680	1.600	1.630	1.611	1,317,500
2026-01-27	1.580	1.690	1.550	1.680	1.661	2,859,500
2026-01-26	1.640	1.640	1.580	1.590	1.572	1,577,600
2026-01-23	1.570	1.660	1.560	1.630	1.611	4,452,200
2026-01-22	1.590	1.600	1.560	1.560	1.542	689,300

← NewerPage 3 of 5 · 245 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.