LWSABAH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.900	0.905	0.870	0.875	0.851	1,252,700
2025-01-24	0.900	0.925	0.890	0.900	0.876	958,700
2025-01-23	0.925	0.925	0.900	0.910	0.885	1,107,700
2025-01-22	0.950	0.950	0.925	0.930	0.905	723,700
2025-01-21	0.940	0.965	0.915	0.945	0.919	2,427,600
2025-01-20	0.935	0.945	0.920	0.935	0.910	1,983,800
2025-01-17	0.905	0.945	0.880	0.935	0.910	2,257,200
2025-01-16	0.900	0.910	0.870	0.905	0.881	3,673,900
2025-01-15	0.885	0.905	0.860	0.875	0.851	3,084,000
2025-01-14	0.915	0.920	0.875	0.885	0.861	3,121,500
2025-01-13	0.940	0.950	0.895	0.905	0.881	2,755,000
2025-01-10	0.915	0.960	0.910	0.950	0.924	3,896,000
2025-01-09	0.930	0.940	0.910	0.915	0.890	3,830,500
2025-01-08	0.985	0.985	0.930	0.930	0.905	5,435,400
2025-01-07	1.000	1.020	0.975	0.985	0.958	6,189,000
2025-01-06	0.975	1.030	0.960	0.995	0.968	11,151,100
2025-01-03	0.975	0.990	0.955	0.980	0.953	10,911,300
2025-01-02	0.900	0.985	0.900	0.980	0.953	21,076,700
2024-12-31	0.915	0.925	0.895	0.895	0.871	5,096,400
2024-12-30	0.910	0.935	0.910	0.915	0.890	4,872,500
2024-12-27	0.915	0.920	0.900	0.915	0.890	2,937,300
2024-12-26	0.940	0.940	0.890	0.915	0.890	17,495,700
2024-12-24	0.860	0.935	0.860	0.930	0.905	20,586,100
2024-12-23	0.860	0.880	0.860	0.860	0.837	1,660,600
2024-12-20	0.860	0.875	0.835	0.860	0.837	2,769,700
2024-12-19	0.850	0.875	0.850	0.860	0.837	2,621,900
2024-12-18	0.850	0.880	0.840	0.870	0.846	1,987,900
2024-12-17	0.870	0.870	0.845	0.850	0.827	3,108,100
2024-12-16	0.890	0.890	0.860	0.870	0.846	2,918,400
2024-12-13	0.860	0.895	0.860	0.885	0.861	7,234,200
2024-12-12	0.865	0.895	0.840	0.860	0.837	13,445,800
2024-12-11	0.815	0.875	0.800	0.875	0.851	12,912,600
2024-12-10	0.805	0.820	0.795	0.815	0.793	1,578,300
2024-12-09	0.820	0.820	0.785	0.795	0.774	2,165,300
2024-12-06	0.805	0.820	0.805	0.820	0.798	1,858,000
2024-12-05	0.825	0.835	0.805	0.810	0.788	2,301,100
2024-12-04	0.835	0.845	0.815	0.825	0.803	3,794,200
2024-12-03	0.800	0.850	0.790	0.840	0.817	10,435,300
2024-12-02	0.800	0.815	0.785	0.795	0.774	5,209,500
2024-11-29	0.815	0.820	0.790	0.795	0.774	4,144,900
2024-11-28	0.850	0.850	0.805	0.815	0.793	7,822,000
2024-11-27	0.850	0.865	0.840	0.845	0.822	6,522,000
2024-11-26	0.870	0.880	0.840	0.850	0.827	6,521,200
2024-11-25	0.870	0.910	0.870	0.870	0.846	12,146,900
2024-11-22	0.910	0.915	0.855	0.860	0.837	9,399,400
2024-11-21	0.915	0.925	0.890	0.905	0.881	7,683,100
2024-11-20	0.955	0.965	0.910	0.915	0.890	18,858,400
2024-11-19	0.870	0.945	0.870	0.940	0.915	47,437,800
2024-11-18	0.840	0.885	0.830	0.860	0.837	21,229,000
2024-11-15	0.870	0.890	0.840	0.840	0.817	20,842,500
2024-11-14	0.955	1.010	0.855	0.880	0.856	99,861,000
2024-11-13	0.770	0.940	0.760	0.940	0.915	233,406,900

← NewerPage 8 of 8 · 472 trading days

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.