LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.800	0.800	0.775	0.775	0.754	984,100
2025-07-25	0.785	0.790	0.785	0.790	0.769	414,000
2025-07-24	0.790	0.800	0.785	0.790	0.769	449,500
2025-07-23	0.795	0.810	0.780	0.785	0.764	945,900
2025-07-22	0.795	0.795	0.775	0.775	0.754	752,800
2025-07-21	0.800	0.800	0.795	0.795	0.774	102,700
2025-07-18	0.810	0.815	0.785	0.795	0.774	175,600
2025-07-17	0.800	0.810	0.755	0.810	0.788	1,140,000
2025-07-16	0.805	0.810	0.795	0.795	0.774	576,200
2025-07-15	0.800	0.810	0.800	0.800	0.778	494,100
2025-07-14	0.805	0.810	0.780	0.800	0.778	834,600
2025-07-11	0.815	0.815	0.805	0.805	0.783	199,900
2025-07-10	0.810	0.815	0.805	0.810	0.788	144,600
2025-07-09	0.815	0.820	0.805	0.805	0.783	322,900
2025-07-08	0.820	0.820	0.810	0.815	0.793	761,000
2025-07-07	0.815	0.820	0.815	0.820	0.798	847,400
2025-07-04	0.810	0.825	0.810	0.820	0.798	84,000
2025-07-03	0.810	0.820	0.810	0.810	0.788	253,500
2025-07-02	0.820	0.825	0.810	0.815	0.793	375,600
2025-07-01	0.820	0.820	0.820	0.820	0.798	58,900
2025-06-30	0.825	0.825	0.820	0.825	0.803	45,700
2025-06-26	0.820	0.825	0.815	0.825	0.803	87,500
2025-06-25	0.830	0.830	0.820	0.820	0.798	127,200
2025-06-24	0.820	0.830	0.815	0.830	0.808	75,800
2025-06-23	0.815	0.820	0.810	0.815	0.793	82,100
2025-06-20	0.825	0.830	0.820	0.825	0.803	157,600
2025-06-19	0.835	0.835	0.830	0.830	0.808	244,600
2025-06-18	0.835	0.840	0.830	0.840	0.817	140,900
2025-06-17	0.840	0.840	0.830	0.835	0.812	310,600
2025-06-16	0.840	0.845	0.840	0.840	0.817	218,800
2025-06-13	0.870	0.870	0.850	0.850	0.827	253,700
2025-06-12	0.880	0.880	0.865	0.870	0.846	283,900
2025-06-11	0.880	0.895	0.865	0.880	0.856	1,023,200
2025-06-10	0.830	0.885	0.830	0.880	0.856	1,085,700
2025-06-09	0.830	0.830	0.830	0.830	0.808	33,000
2025-06-06	0.840	0.840	0.825	0.835	0.812	62,600
2025-06-05	0.835	0.840	0.830	0.835	0.812	187,400
2025-06-04	0.825	0.835	0.825	0.835	0.812	177,000
2025-06-03	0.835	0.835	0.820	0.830	0.808	94,700
2025-05-30	0.820	0.840	0.815	0.835	0.812	288,600
2025-05-29	0.820	0.820	0.815	0.820	0.798	263,400
2025-05-28	0.825	0.835	0.820	0.820	0.798	80,200
2025-05-27	0.830	0.830	0.825	0.825	0.803	62,700
2025-05-26	0.820	0.840	0.820	0.825	0.803	254,400
2025-05-23	0.825	0.825	0.820	0.820	0.798	4,200
2025-05-22	0.815	0.840	0.815	0.825	0.803	18,300
2025-05-21	0.845	0.845	0.815	0.835	0.812	19,100
2025-05-20	0.820	0.845	0.820	0.845	0.822	247,000
2025-05-19	0.820	0.820	0.815	0.820	0.798	692,800
2025-05-16	0.825	0.830	0.815	0.825	0.803	296,700
2025-05-15	0.830	0.830	0.825	0.825	0.803	89,600
2025-05-14	0.830	0.845	0.815	0.830	0.808	1,165,600
2025-05-13	0.820	0.845	0.820	0.830	0.808	240,600
2025-05-09	0.825	0.825	0.815	0.815	0.793	113,800
2025-05-08	0.825	0.835	0.825	0.830	0.808	51,300
2025-05-07	0.840	0.845	0.825	0.825	0.803	55,100
2025-05-06	0.820	0.855	0.820	0.855	0.832	543,700
2025-05-05	0.850	0.850	0.805	0.815	0.793	580,600
2025-05-02	0.855	0.855	0.845	0.855	0.832	115,400
2025-04-30	0.850	0.870	0.835	0.860	0.837	734,200

← NewerPage 6 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.