LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.500	1.600	1.500	1.590	1.572	2,107,300
2026-01-20	1.480	1.520	1.460	1.500	1.483	2,449,700
2026-01-19	1.540	1.540	1.540	1.540	1.522	0
2026-01-16	1.530	1.560	1.510	1.540	1.522	1,758,100
2026-01-15	1.580	1.580	1.510	1.530	1.512	2,462,300
2026-01-14	1.570	1.620	1.560	1.580	1.562	3,148,100
2026-01-13	1.530	1.590	1.530	1.570	1.552	1,597,400
2026-01-12	1.560	1.570	1.520	1.530	1.512	1,420,300
2026-01-09	1.590	1.610	1.550	1.560	1.542	1,775,200
2026-01-08	1.520	1.670	1.520	1.580	1.562	6,867,400
2026-01-07	1.520	1.550	1.500	1.530	1.512	1,185,700
2026-01-06	1.530	1.560	1.490	1.520	1.503	1,914,900
2026-01-05	1.480	1.530	1.480	1.520	1.503	2,490,100
2026-01-02	1.430	1.480	1.420	1.470	1.453	2,094,400
2025-12-31	1.440	1.440	1.410	1.430	1.414	684,100
2025-12-30	1.430	1.450	1.410	1.440	1.423	1,264,400
2025-12-29	1.430	1.440	1.390	1.430	1.414	1,386,700
2025-12-26	1.400	1.450	1.400	1.430	1.414	2,215,800
2025-12-24	1.400	1.430	1.390	1.410	1.394	873,500
2025-12-23	1.410	1.420	1.380	1.400	1.384	1,477,300
2025-12-22	1.400	1.420	1.360	1.410	1.394	1,848,900
2025-12-19	1.480	1.490	1.390	1.400	1.384	2,400,500
2025-12-18	1.420	1.470	1.410	1.470	1.453	2,443,300
2025-12-17	1.380	1.450	1.360	1.430	1.414	1,616,300
2025-12-16	1.430	1.440	1.360	1.380	1.364	2,908,500
2025-12-15	1.490	1.490	1.430	1.430	1.414	888,900
2025-12-12	1.500	1.510	1.440	1.500	1.483	2,367,000
2025-12-11	1.490	1.500	1.450	1.500	1.483	1,012,000
2025-12-10	1.470	1.510	1.450	1.480	1.463	1,790,600
2025-12-09	1.450	1.460	1.410	1.460	1.443	1,649,400
2025-12-08	1.490	1.490	1.400	1.450	1.433	4,142,800
2025-12-05	1.500	1.600	1.490	1.490	1.473	11,206,400
2025-12-04	1.500	1.520	1.380	1.440	1.423	5,694,900
2025-12-03	1.530	1.530	1.480	1.500	1.483	1,702,200
2025-12-02	1.500	1.550	1.450	1.530	1.512	7,000,000
2025-12-01	1.360	1.540	1.350	1.500	1.483	9,389,500
2025-11-28	1.400	1.420	1.350	1.380	1.364	3,299,100
2025-11-27	1.180	1.440	1.180	1.390	1.374	11,054,900
2025-11-26	1.230	1.240	1.160	1.180	1.166	3,034,100
2025-11-25	1.150	1.230	1.150	1.210	1.196	6,894,700
2025-11-24	1.090	1.170	1.090	1.120	1.107	4,500,500
2025-11-21	1.070	1.090	1.070	1.090	1.077	747,300
2025-11-20	1.040	1.090	1.030	1.080	1.068	1,654,700
2025-11-19	1.060	1.060	1.030	1.040	1.028	1,696,300
2025-11-18	1.050	1.070	1.040	1.070	1.058	647,800
2025-11-17	1.070	1.080	1.060	1.070	1.058	546,900
2025-11-14	1.060	1.080	0.990	1.070	1.058	7,789,800
2025-11-13	1.080	1.090	1.070	1.070	1.058	1,196,700
2025-11-12	1.080	1.080	1.070	1.080	1.068	428,600
2025-11-11	1.090	1.090	1.070	1.080	1.068	838,700
2025-11-10	1.080	1.100	1.060	1.080	1.068	1,315,100
2025-11-07	1.080	1.090	1.070	1.070	1.058	336,100
2025-11-06	1.090	1.100	1.060	1.080	1.068	1,752,200
2025-11-05	1.050	1.100	1.040	1.080	1.068	2,648,900
2025-11-04	1.090	1.120	1.050	1.060	1.048	3,477,800
2025-11-03	1.070	1.090	1.060	1.080	1.068	3,654,400
2025-10-31	1.070	1.080	1.050	1.070	1.058	1,757,000
2025-10-30	1.070	1.090	1.060	1.070	1.058	912,700
2025-10-29	1.040	1.080	1.030	1.060	1.048	2,515,400
2025-10-28	1.070	1.080	1.030	1.050	1.038	1,830,800

← NewerPage 4 of 8 · 472 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.