Amway (Malaysia) Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 6.142 | 5,200 |
| 2024-05-06 | 7.300 | 7.300 | 7.230 | 7.230 | 6.083 | 22,300 |
| 2024-05-03 | 7.260 | 7.330 | 7.260 | 7.300 | 6.142 | 54,900 |
| 2024-05-02 | 7.200 | 7.260 | 7.200 | 7.260 | 6.108 | 27,400 |
| 2024-04-30 | 7.210 | 7.220 | 7.210 | 7.220 | 6.074 | 7,100 |
| 2024-04-29 | 7.250 | 7.250 | 7.210 | 7.230 | 6.083 | 80,600 |
| 2024-04-26 | 7.300 | 7.350 | 7.220 | 7.220 | 6.074 | 16,700 |
| 2024-04-25 | 7.230 | 7.260 | 7.230 | 7.260 | 6.108 | 6,200 |
| 2024-04-24 | 7.230 | 7.380 | 7.220 | 7.230 | 6.083 | 13,300 |
| 2024-04-23 | 7.330 | 7.330 | 7.220 | 7.220 | 6.074 | 11,400 |
| 2024-04-22 | 7.220 | 7.310 | 7.220 | 7.300 | 6.142 | 37,200 |
| 2024-04-19 | 7.300 | 7.440 | 7.250 | 7.310 | 6.150 | 59,800 |
| 2024-04-18 | 7.210 | 7.210 | 7.200 | 7.200 | 6.058 | 2,200 |
| 2024-04-17 | 7.200 | 7.300 | 7.200 | 7.210 | 6.066 | 66,600 |
| 2024-04-16 | 7.300 | 7.300 | 7.200 | 7.240 | 6.091 | 60,900 |
| 2024-04-15 | 7.300 | 7.350 | 7.250 | 7.300 | 6.142 | 21,400 |
| 2024-04-12 | 7.460 | 7.530 | 7.300 | 7.420 | 6.243 | 32,300 |
| 2024-04-09 | 7.520 | 7.520 | 7.490 | 7.500 | 6.310 | 26,500 |
| 2024-04-08 | 7.450 | 7.560 | 7.210 | 7.530 | 6.335 | 70,700 |
| 2024-04-05 | 7.500 | 7.500 | 7.250 | 7.250 | 6.100 | 23,800 |
| 2024-04-04 | 7.650 | 7.650 | 7.350 | 7.500 | 6.310 | 30,800 |
| 2024-04-03 | 7.690 | 7.700 | 7.100 | 7.100 | 5.974 | 168,300 |
| 2024-04-02 | 7.410 | 7.690 | 7.400 | 7.650 | 6.436 | 85,700 |
| 2024-04-01 | 7.290 | 7.420 | 7.280 | 7.410 | 6.234 | 34,000 |
| 2024-03-29 | 7.360 | 7.360 | 7.280 | 7.290 | 6.133 | 20,900 |
| 2024-03-27 | 7.020 | 7.360 | 7.010 | 7.360 | 6.192 | 105,800 |
| 2024-03-26 | 7.000 | 7.080 | 7.000 | 7.020 | 5.906 | 16,000 |
| 2024-03-25 | 7.020 | 7.020 | 6.950 | 7.000 | 5.889 | 6,600 |
| 2024-03-22 | 7.000 | 7.040 | 7.000 | 7.030 | 5.915 | 105,800 |
| 2024-03-21 | 7.050 | 7.050 | 6.910 | 7.000 | 5.889 | 233,400 |
| 2024-03-20 | 7.110 | 7.150 | 7.100 | 7.100 | 5.974 | 86,000 |
| 2024-03-19 | 7.180 | 7.200 | 7.100 | 7.150 | 6.016 | 23,200 |
| 2024-03-18 | 7.150 | 7.320 | 7.150 | 7.160 | 6.024 | 171,500 |
| 2024-03-15 | 7.110 | 7.190 | 6.900 | 7.190 | 6.049 | 300,300 |
| 2024-03-14 | 7.300 | 7.300 | 7.050 | 7.110 | 5.982 | 174,700 |
| 2024-03-13 | 7.840 | 8.000 | 7.740 | 7.740 | 6.133 | 164,900 |
| 2024-03-12 | 7.830 | 7.880 | 7.700 | 7.750 | 6.141 | 161,500 |
| 2024-03-11 | 7.700 | 7.900 | 7.700 | 7.830 | 6.205 | 207,400 |
| 2024-03-08 | 8.200 | 8.200 | 7.650 | 7.690 | 6.094 | 164,600 |
| 2024-03-07 | 7.900 | 8.200 | 7.900 | 8.180 | 6.482 | 160,200 |
| 2024-03-06 | 7.580 | 7.900 | 7.580 | 7.900 | 6.260 | 98,600 |
| 2024-03-05 | 7.600 | 7.800 | 7.580 | 7.580 | 6.007 | 132,300 |
| 2024-03-04 | 7.250 | 7.560 | 7.250 | 7.560 | 5.991 | 191,600 |
| 2024-03-01 | 7.120 | 7.280 | 7.120 | 7.210 | 5.713 | 119,400 |
| 2024-02-29 | 6.900 | 7.140 | 6.860 | 7.140 | 5.658 | 234,300 |
| 2024-02-28 | 6.500 | 6.500 | 6.490 | 6.490 | 5.143 | 12,700 |
| 2024-02-27 | 6.710 | 6.760 | 6.450 | 6.490 | 5.143 | 91,200 |
| 2024-02-26 | 6.750 | 6.760 | 6.720 | 6.750 | 5.349 | 19,600 |
| 2024-02-23 | 6.860 | 6.890 | 6.710 | 6.800 | 5.388 | 25,900 |
| 2024-02-22 | 6.850 | 6.850 | 6.740 | 6.740 | 5.341 | 3,700 |
| 2024-02-21 | 6.880 | 6.880 | 6.850 | 6.850 | 5.428 | 20,400 |
| 2024-02-20 | 6.860 | 6.870 | 6.850 | 6.850 | 5.428 | 17,200 |
| 2024-02-19 | 6.850 | 6.900 | 6.820 | 6.820 | 5.404 | 28,400 |
| 2024-02-16 | 6.900 | 6.920 | 6.860 | 6.900 | 5.468 | 28,100 |
| 2024-02-15 | 6.900 | 6.900 | 6.850 | 6.900 | 5.468 | 16,900 |
| 2024-02-14 | 6.780 | 6.900 | 6.750 | 6.850 | 5.428 | 7,400 |
| 2024-02-13 | 6.860 | 7.000 | 6.860 | 6.900 | 5.468 | 41,300 |
| 2024-02-09 | 6.800 | 6.860 | 6.800 | 6.860 | 5.436 | 11,200 |
| 2024-02-08 | 6.750 | 6.750 | 6.750 | 6.750 | 5.349 | 100 |
| 2024-02-07 | 6.600 | 6.700 | 6.600 | 6.700 | 5.309 | 23,300 |
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.