Amway (Malaysia) Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 6.940 | 6.940 | 6.750 | 6.800 | 5.761 | 69,400 |
| 2024-08-02 | 7.000 | 7.050 | 6.950 | 6.950 | 5.888 | 53,000 |
| 2024-08-01 | 7.000 | 7.000 | 6.980 | 7.000 | 5.930 | 10,100 |
| 2024-07-31 | 6.970 | 7.000 | 6.950 | 7.000 | 5.930 | 30,100 |
| 2024-07-30 | 7.000 | 7.000 | 6.970 | 6.970 | 5.905 | 14,800 |
| 2024-07-29 | 7.020 | 7.020 | 6.980 | 6.980 | 5.913 | 24,900 |
| 2024-07-26 | 7.000 | 7.020 | 6.980 | 7.020 | 5.947 | 6,200 |
| 2024-07-25 | 6.980 | 7.000 | 6.980 | 7.000 | 5.930 | 35,100 |
| 2024-07-24 | 7.080 | 7.080 | 6.970 | 7.000 | 5.930 | 18,300 |
| 2024-07-23 | 7.080 | 7.170 | 7.000 | 7.000 | 5.930 | 19,600 |
| 2024-07-22 | 6.990 | 7.000 | 6.990 | 7.000 | 5.930 | 14,100 |
| 2024-07-19 | 7.080 | 7.080 | 6.980 | 6.990 | 5.922 | 46,300 |
| 2024-07-18 | 7.060 | 7.100 | 7.000 | 7.000 | 5.930 | 38,100 |
| 2024-07-17 | 7.040 | 7.050 | 7.040 | 7.050 | 5.972 | 5,200 |
| 2024-07-16 | 7.050 | 7.050 | 7.040 | 7.040 | 5.964 | 14,400 |
| 2024-07-15 | 7.080 | 7.100 | 7.050 | 7.050 | 5.972 | 10,700 |
| 2024-07-12 | 7.080 | 7.080 | 7.050 | 7.050 | 5.972 | 6,300 |
| 2024-07-11 | 7.090 | 7.090 | 7.090 | 7.090 | 6.006 | 2,800 |
| 2024-07-10 | 7.080 | 7.080 | 7.000 | 7.060 | 5.981 | 10,900 |
| 2024-07-09 | 7.000 | 7.080 | 7.000 | 7.080 | 5.998 | 18,000 |
| 2024-07-05 | 7.050 | 7.050 | 7.050 | 7.050 | 5.972 | 1,700 |
| 2024-07-04 | 7.000 | 7.020 | 7.000 | 7.000 | 5.930 | 175,500 |
| 2024-07-03 | 7.100 | 7.100 | 7.030 | 7.050 | 5.972 | 99,200 |
| 2024-07-02 | 7.180 | 7.180 | 7.000 | 7.050 | 5.972 | 1,500 |
| 2024-07-01 | 6.900 | 7.200 | 6.900 | 7.200 | 6.099 | 28,100 |
| 2024-06-28 | 6.990 | 6.990 | 6.900 | 6.920 | 5.862 | 27,000 |
| 2024-06-27 | 7.060 | 7.060 | 6.910 | 6.990 | 5.922 | 39,600 |
| 2024-06-26 | 7.080 | 7.100 | 7.060 | 7.060 | 5.981 | 10,500 |
| 2024-06-25 | 7.190 | 7.190 | 7.100 | 7.100 | 6.015 | 94,900 |
| 2024-06-24 | 7.270 | 7.270 | 7.160 | 7.190 | 6.091 | 15,700 |
| 2024-06-21 | 7.210 | 7.300 | 7.210 | 7.280 | 6.167 | 28,100 |
| 2024-06-20 | 7.200 | 7.210 | 7.190 | 7.210 | 6.108 | 1,800 |
| 2024-06-19 | 7.200 | 7.220 | 7.200 | 7.220 | 6.116 | 8,500 |
| 2024-06-18 | 7.180 | 7.240 | 7.180 | 7.240 | 6.133 | 3,400 |
| 2024-06-14 | 7.240 | 7.240 | 7.200 | 7.200 | 6.099 | 26,600 |
| 2024-06-13 | 7.280 | 7.280 | 7.230 | 7.240 | 6.133 | 4,500 |
| 2024-06-12 | 7.180 | 7.240 | 7.180 | 7.230 | 6.125 | 12,400 |
| 2024-06-11 | 7.200 | 7.230 | 7.200 | 7.200 | 6.099 | 88,100 |
| 2024-06-10 | 7.250 | 7.300 | 7.200 | 7.200 | 6.099 | 78,200 |
| 2024-06-07 | 7.250 | 7.300 | 7.250 | 7.290 | 6.176 | 9,800 |
| 2024-06-06 | 7.300 | 7.330 | 7.290 | 7.300 | 6.142 | 72,100 |
| 2024-06-05 | 7.330 | 7.340 | 7.260 | 7.330 | 6.167 | 35,900 |
| 2024-06-04 | 7.400 | 7.400 | 7.320 | 7.350 | 6.184 | 37,400 |
| 2024-05-31 | 7.400 | 7.400 | 7.350 | 7.400 | 6.226 | 38,100 |
| 2024-05-30 | 7.400 | 7.420 | 7.380 | 7.380 | 6.209 | 9,500 |
| 2024-05-29 | 7.410 | 7.420 | 7.400 | 7.400 | 6.226 | 59,400 |
| 2024-05-28 | 7.420 | 7.420 | 7.410 | 7.410 | 6.234 | 35,100 |
| 2024-05-27 | 7.400 | 7.420 | 7.300 | 7.420 | 6.243 | 10,000 |
| 2024-05-24 | 7.500 | 7.650 | 7.450 | 7.450 | 6.268 | 539,600 |
| 2024-05-23 | 7.500 | 7.550 | 7.460 | 7.500 | 6.310 | 156,900 |
| 2024-05-21 | 7.350 | 7.450 | 7.350 | 7.450 | 6.268 | 3,100 |
| 2024-05-20 | 7.340 | 7.500 | 7.340 | 7.340 | 6.175 | 21,200 |
| 2024-05-17 | 7.330 | 7.340 | 7.330 | 7.330 | 6.167 | 6,100 |
| 2024-05-16 | 7.350 | 7.370 | 7.310 | 7.330 | 6.167 | 37,700 |
| 2024-05-15 | 7.240 | 7.360 | 7.230 | 7.300 | 6.142 | 18,000 |
| 2024-05-14 | 7.260 | 7.380 | 7.230 | 7.300 | 6.142 | 26,200 |
| 2024-05-13 | 7.300 | 7.380 | 7.250 | 7.340 | 6.175 | 18,800 |
| 2024-05-10 | 7.200 | 7.200 | 7.200 | 7.200 | 6.058 | 5,200 |
| 2024-05-09 | 7.220 | 7.230 | 7.180 | 7.230 | 6.083 | 20,900 |
| 2024-05-08 | 7.350 | 7.350 | 7.200 | 7.220 | 6.074 | 26,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0500 MYR |
| 2026-06-15 | 0.0500 MYR |
| 2026-03-12 | 0.1250 MYR |
| 2025-12-04 | 0.0500 MYR |
| 2025-09-08 | 0.0500 MYR |
| 2025-06-06 | 0.0500 MYR |
| 2025-03-13 | 0.4500 MYR |
| 2024-12-06 | 0.0500 MYR |
| 2024-09-05 | 0.0500 MYR |
| 2024-06-07 | 0.0500 MYR |
| 2024-03-14 | 0.4500 MYR |
| 2023-11-30 | 0.0500 MYR |
| 2023-09-08 | 0.0500 MYR |
| 2023-06-09 | 0.0500 MYR |
| 2023-03-14 | 0.2300 MYR |
| 2022-12-05 | 0.0500 MYR |
| 2022-09-09 | 0.0500 MYR |
| 2022-06-10 | 0.0500 MYR |
| 2022-03-10 | 0.0900 MYR |
| 2021-12-02 | 0.0500 MYR |
| 2021-09-10 | 0.0500 MYR |
| 2021-06-10 | 0.0500 MYR |
| 2021-03-11 | 0.1250 MYR |
| 2020-12-04 | 0.0500 MYR |
| 2020-09-04 | 0.0500 MYR |
| 2020-07-07 | 0.0500 MYR |
| 2020-03-13 | 0.1250 MYR |
| 2019-12-06 | 0.0500 MYR |
| 2019-09-10 | 0.0500 MYR |
| 2019-06-18 | 0.0500 MYR |
| 2019-03-13 | 0.1250 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.