LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.100	1.100	1.050	1.060	1.048	2,280,300
2025-10-24	1.100	1.120	1.070	1.100	1.087	4,417,700
2025-10-23	1.030	1.100	1.030	1.090	1.077	7,208,900
2025-10-22	1.050	1.050	1.020	1.030	1.018	1,573,800
2025-10-21	1.020	1.060	1.020	1.040	1.028	2,921,800
2025-10-17	1.040	1.040	0.995	1.010	0.998	3,203,700
2025-10-16	1.050	1.060	1.030	1.040	1.028	2,829,000
2025-10-15	1.010	1.070	1.010	1.050	1.038	5,646,400
2025-10-14	1.060	1.070	1.010	1.010	0.983	2,986,400
2025-10-13	1.030	1.090	1.030	1.060	1.031	4,739,100
2025-10-10	1.020	1.070	1.000	1.060	1.031	5,255,700
2025-10-09	1.000	1.030	0.990	1.020	0.992	3,168,300
2025-10-08	1.000	1.080	0.990	1.000	0.973	16,192,200
2025-10-07	0.975	0.995	0.950	0.995	0.968	3,034,800
2025-10-06	0.985	1.000	0.965	0.980	0.953	2,345,100
2025-10-03	1.000	1.000	0.980	0.985	0.958	1,051,800
2025-10-02	1.000	1.010	0.980	0.995	0.968	2,753,500
2025-10-01	0.980	1.010	0.970	1.000	0.973	2,272,800
2025-09-30	0.995	1.020	0.965	0.980	0.953	4,142,400
2025-09-29	1.000	1.010	0.980	0.995	0.968	3,352,000
2025-09-26	0.955	1.020	0.945	1.000	0.973	7,416,500
2025-09-25	0.955	0.965	0.935	0.955	0.929	3,789,900
2025-09-24	0.930	0.990	0.930	0.950	0.924	16,421,100
2025-09-23	0.890	0.915	0.890	0.910	0.885	2,390,600
2025-09-22	0.885	0.900	0.885	0.890	0.866	657,000
2025-09-19	0.895	0.900	0.880	0.895	0.871	1,064,900
2025-09-18	0.910	0.915	0.900	0.900	0.876	3,299,300
2025-09-17	0.915	0.915	0.890	0.910	0.885	1,901,600
2025-09-12	0.880	0.910	0.880	0.910	0.885	2,815,000
2025-09-11	0.880	0.885	0.875	0.880	0.856	494,100
2025-09-10	0.885	0.885	0.870	0.880	0.856	671,100
2025-09-09	0.880	0.890	0.875	0.880	0.856	421,100
2025-09-08	0.900	0.910	0.880	0.885	0.861	446,800
2025-09-04	0.905	0.920	0.890	0.900	0.876	1,941,200
2025-09-03	0.890	0.910	0.880	0.900	0.876	1,656,600
2025-09-02	0.865	0.900	0.865	0.890	0.866	7,275,700
2025-08-29	0.865	0.865	0.860	0.865	0.842	918,200
2025-08-28	0.880	0.880	0.855	0.865	0.842	757,200
2025-08-27	0.865	0.880	0.855	0.865	0.842	1,849,800
2025-08-26	0.860	0.880	0.840	0.860	0.837	2,147,800
2025-08-25	0.840	0.845	0.830	0.840	0.817	292,700
2025-08-22	0.840	0.845	0.830	0.845	0.822	402,500
2025-08-21	0.835	0.860	0.835	0.840	0.817	1,134,500
2025-08-20	0.820	0.845	0.820	0.830	0.808	587,100
2025-08-19	0.825	0.825	0.820	0.825	0.803	188,100
2025-08-18	0.825	0.830	0.825	0.830	0.808	110,700
2025-08-15	0.825	0.825	0.825	0.825	0.803	73,300
2025-08-14	0.825	0.830	0.820	0.830	0.808	126,200
2025-08-13	0.815	0.830	0.810	0.830	0.808	147,600
2025-08-12	0.820	0.820	0.820	0.820	0.798	38,800
2025-08-11	0.830	0.830	0.810	0.820	0.798	17,600
2025-08-08	0.795	0.845	0.790	0.830	0.808	892,600
2025-08-07	0.785	0.795	0.785	0.790	0.769	218,100
2025-08-06	0.795	0.805	0.785	0.785	0.764	138,400
2025-08-05	0.800	0.800	0.795	0.795	0.774	52,600
2025-08-04	0.795	0.800	0.790	0.800	0.778	172,200
2025-08-01	0.795	0.810	0.795	0.800	0.778	322,200
2025-07-31	0.795	0.800	0.795	0.795	0.774	174,600
2025-07-30	0.785	0.800	0.780	0.800	0.778	180,300
2025-07-29	0.775	0.790	0.765	0.785	0.764	586,000

← NewerPage 5 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.