LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.820	0.845	0.815	0.835	0.812	235,900
2025-04-28	0.810	0.825	0.810	0.820	0.798	116,600
2025-04-25	0.825	0.825	0.815	0.815	0.793	185,600
2025-04-24	0.815	0.825	0.815	0.825	0.803	101,900
2025-04-23	0.810	0.815	0.810	0.810	0.788	126,000
2025-04-22	0.815	0.820	0.800	0.810	0.788	44,600
2025-04-21	0.825	0.825	0.815	0.815	0.793	12,300
2025-04-18	0.835	0.840	0.830	0.830	0.808	69,600
2025-04-17	0.845	0.845	0.810	0.830	0.808	147,100
2025-04-16	0.810	0.845	0.800	0.845	0.822	317,000
2025-04-15	0.795	0.810	0.780	0.810	0.788	1,203,800
2025-04-14	0.770	0.785	0.770	0.780	0.759	243,800
2025-04-11	0.755	0.790	0.755	0.765	0.744	143,200
2025-04-10	0.795	0.800	0.750	0.755	0.735	695,100
2025-04-09	0.750	0.765	0.745	0.750	0.730	2,145,800
2025-04-08	0.770	0.795	0.750	0.750	0.730	900,100
2025-04-07	0.790	0.790	0.745	0.750	0.730	2,836,600
2025-04-04	0.800	0.810	0.800	0.800	0.778	104,200
2025-04-03	0.810	0.810	0.800	0.800	0.778	153,000
2025-04-02	0.815	0.835	0.815	0.830	0.808	62,800
2025-03-28	0.820	0.840	0.815	0.820	0.798	39,300
2025-03-27	0.845	0.845	0.835	0.840	0.817	47,200
2025-03-26	0.835	0.850	0.825	0.845	0.822	85,100
2025-03-25	0.825	0.855	0.825	0.845	0.822	506,100
2025-03-24	0.820	0.825	0.820	0.820	0.798	366,200
2025-03-21	0.805	0.820	0.795	0.820	0.798	315,700
2025-03-20	0.805	0.810	0.805	0.805	0.783	172,700
2025-03-19	0.805	0.820	0.800	0.810	0.788	152,600
2025-03-17	0.810	0.815	0.800	0.805	0.783	168,300
2025-03-14	0.800	0.820	0.800	0.810	0.788	137,000
2025-03-13	0.800	0.805	0.800	0.805	0.783	33,400
2025-03-12	0.810	0.810	0.795	0.800	0.778	167,000
2025-03-11	0.830	0.830	0.795	0.810	0.788	1,282,300
2025-03-10	0.790	0.850	0.780	0.835	0.812	1,266,400
2025-03-07	0.800	0.800	0.765	0.800	0.778	426,700
2025-03-06	0.810	0.810	0.795	0.800	0.778	185,600
2025-03-05	0.805	0.820	0.805	0.820	0.798	137,300
2025-03-04	0.850	0.850	0.795	0.805	0.783	741,700
2025-03-03	0.840	0.860	0.805	0.860	0.837	1,290,700
2025-02-28	0.835	0.840	0.815	0.840	0.817	459,700
2025-02-27	0.850	0.860	0.845	0.845	0.822	57,000
2025-02-26	0.825	0.865	0.825	0.850	0.827	330,600
2025-02-25	0.840	0.840	0.815	0.825	0.803	375,600
2025-02-24	0.815	0.840	0.815	0.840	0.817	236,400
2025-02-21	0.810	0.835	0.810	0.815	0.793	432,000
2025-02-20	0.835	0.845	0.810	0.810	0.788	648,500
2025-02-19	0.850	0.855	0.820	0.850	0.827	1,427,300
2025-02-18	0.845	0.850	0.840	0.850	0.827	400,600
2025-02-17	0.865	0.865	0.835	0.850	0.827	950,700
2025-02-14	0.860	0.880	0.860	0.865	0.842	910,800
2025-02-13	0.865	0.875	0.855	0.860	0.837	347,800
2025-02-12	0.860	0.870	0.855	0.860	0.837	522,400
2025-02-10	0.870	0.870	0.855	0.860	0.837	726,700
2025-02-07	0.880	0.880	0.870	0.870	0.846	496,600
2025-02-06	0.895	0.895	0.870	0.875	0.851	570,100
2025-02-05	0.870	0.900	0.870	0.895	0.871	1,152,500
2025-02-04	0.870	0.875	0.855	0.865	0.842	758,100
2025-02-03	0.860	0.880	0.860	0.870	0.846	710,300
2025-01-31	0.870	0.885	0.870	0.885	0.861	355,700
2025-01-28	0.860	0.885	0.855	0.880	0.856	579,100

← NewerPage 7 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.