Bursa Malaysia · 5328 · stock
Life Water Berhad (5328) stock price history
Every Bursa Malaysia trading session of Life Water Berhad from Nov 13, 2024 to Sep 29, 2026: 462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5328 adjusted close, 2024 to 2026
- MYR 1.79
- All time high, 2026
- MYR 1.83
- 52 week high, MYR 0.9350 low
- 462
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
5328 key facts
- Life Water Berhad (5328) closed at MYR 1.66 on Sep 29, 2026 on Bursa Malaysia.
- 5328's all time high close is MYR 1.79, set on Sep 7, 2026; its all time low close is MYR 0.7382 on Apr 7, 2025.
- 5328's 52 week range is MYR 0.9350 to MYR 1.83.
- 5328 returned +69.5% over the year to Sep 29, 2026.
- Since Nov 13, 2024 5328 returned +79%, +36.6% a year compounded.
- 5328's deepest drawdown was -39.9% from Jan 27, 2026 to Mar 31, 2026.
- DataCedar holds 462 daily sessions of 5328 history from Nov 13, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5328 price chart, 2024 to 2026
5328 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +12.9% |
| 6 months | +55.1% |
| Year to date | +15.3% |
| 1 year | +69.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 13, 2024 | +79.4% |
| Compound annual growth, 1.9 years | +36.6% |
5328 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.79 on Sep 7, 2026
- All time low close
- MYR 0.7382 on Apr 7, 2025
- 52 week high
- MYR 1.83 on Sep 9, 2026
- 52 week low
- MYR 0.9350 on Oct 7, 2025
- Deepest drawdown
- -39.9% from Jan 27, 2026 to Mar 31, 2026, recovered Sep 1, 2026
- Best single session
- +29.8% on Apr 16, 2026
- Worst single session
- -8.2% on Mar 9, 2026
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +62%
- Worst calendar year
- 2025, +62%
5328 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 13, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.43 | MYR 1.83 | MYR 1.00 | MYR 1.66 | +16.1% | 288.1M | 184 |
| 2025 | MYR 0.8858 | MYR 1.60 | MYR 0.7333 | MYR 1.43 | +62.3% | 412.2M | 244 |
| 2024 | MYR 0.7579 | MYR 0.9941 | MYR 0.7480 | MYR 0.8809 | n/a | 622.9M | 34 |
5328 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.66 | +2.5% |
| August 2026 | MYR 1.62 | +7.3% |
| July 2026 | MYR 1.51 | +2.0% |
| June 2026 | MYR 1.48 | +16.5% |
| May 2026 | MYR 1.27 | -3.8% |
| April 2026 | MYR 1.32 | +30.7% |
| March 2026 | MYR 1.01 | -28.9% |
| February 2026 | MYR 1.42 | -9.0% |
| January 2026 | MYR 1.56 | +9.1% |
| December 2025 | MYR 1.43 | +3.6% |
| November 2025 | MYR 1.38 | +29.0% |
| October 2025 | MYR 1.07 | +10.9% |
About the 5328 data
Daily bars. 462 sessions from Nov 13, 2024 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5328/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5328 share price history
