Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	6.750	6.750	6.650	6.650	5.270	53,400
2024-02-05	6.900	6.900	6.600	6.770	5.365	63,300
2024-02-02	6.930	6.980	6.900	6.900	5.468	15,200
2024-01-31	6.810	6.900	6.810	6.840	5.420	29,300
2024-01-30	6.610	6.840	6.610	6.830	5.412	66,200
2024-01-29	6.530	6.650	6.510	6.640	5.262	23,500
2024-01-26	6.520	6.590	6.520	6.530	5.175	7,700
2024-01-24	6.400	6.500	6.400	6.500	5.151	73,000
2024-01-23	6.400	6.400	6.400	6.400	5.072	9,000
2024-01-22	6.350	6.400	6.350	6.400	5.072	49,100
2024-01-19	6.270	6.350	6.270	6.350	5.032	36,300
2024-01-18	6.430	6.430	6.260	6.270	4.969	62,700
2024-01-17	6.380	6.400	6.380	6.400	5.072	27,500
2024-01-16	6.370	6.400	6.370	6.370	5.048	9,400
2024-01-15	6.360	6.400	6.360	6.370	5.048	26,000
2024-01-12	6.200	6.400	6.200	6.400	5.072	79,800
2024-01-11	6.030	6.200	6.030	6.200	4.913	39,600
2024-01-10	6.020	6.140	6.020	6.140	4.865	40,100
2024-01-09	6.000	6.070	6.000	6.030	4.778	24,000
2024-01-08	6.000	6.000	5.950	5.990	4.747	12,500
2024-01-05	6.000	6.020	6.000	6.000	4.755	9,300
2024-01-04	6.000	6.020	5.980	6.000	4.755	16,500
2024-01-03	6.000	6.030	6.000	6.000	4.755	32,300
2024-01-02	5.880	6.180	5.880	6.000	4.755	81,900
2023-12-29	5.750	5.880	5.700	5.880	4.659	51,700
2023-12-28	5.690	5.750	5.690	5.750	4.556	13,500
2023-12-27	5.700	5.700	5.650	5.690	4.509	21,100
2023-12-26	5.600	5.700	5.600	5.700	4.517	24,300
2023-12-21	5.610	5.620	5.600	5.600	4.438	19,600
2023-12-20	5.700	5.710	5.700	5.700	4.517	5,600
2023-12-19	5.680	5.700	5.680	5.700	4.517	9,000
2023-12-18	5.730	5.800	5.650	5.730	4.541	23,600
2023-12-15	5.560	5.700	5.560	5.700	4.517	7,900
2023-12-14	5.520	5.600	5.520	5.550	4.398	90,600
2023-12-13	5.550	5.550	5.500	5.550	4.398	3,100
2023-12-12	5.540	5.550	5.540	5.550	4.398	12,300
2023-12-11	5.540	5.540	5.540	5.540	4.390	5,600
2023-12-08	5.560	5.560	5.550	5.550	4.398	47,100
2023-12-07	5.530	5.550	5.530	5.550	4.398	8,200
2023-12-06	5.550	5.550	5.540	5.540	4.390	29,700
2023-12-05	5.550	5.570	5.550	5.550	4.398	68,900
2023-12-04	5.550	5.570	5.550	5.570	4.414	8,100
2023-12-01	5.580	5.590	5.550	5.550	4.398	87,200
2023-11-30	5.500	5.580	5.500	5.580	4.422	16,800
2023-11-29	5.500	5.650	5.500	5.630	4.422	19,800
2023-11-28	5.540	5.560	5.500	5.550	4.359	337,200
2023-11-27	5.540	5.600	5.540	5.540	4.351	44,700
2023-11-24	5.700	5.700	5.560	5.600	4.398	24,500
2023-11-23	5.600	5.610	5.590	5.610	4.406	245,000
2023-11-22	5.650	5.650	5.600	5.600	4.398	18,800
2023-11-21	5.630	5.650	5.580	5.650	4.437	15,700
2023-11-20	5.560	5.650	5.560	5.650	4.437	58,200
2023-11-17	5.460	5.600	5.460	5.580	4.382	77,300
2023-11-16	5.550	5.650	5.410	5.450	4.280	233,200
2023-11-15	5.250	5.250	5.240	5.250	4.123	23,800
2023-11-14	5.250	5.250	5.210	5.210	4.092	24,200
2023-11-10	5.250	5.250	5.250	5.250	4.123	12,000
2023-11-09	5.250	5.250	5.200	5.200	4.084	15,100
2023-11-08	5.360	5.360	5.230	5.240	4.115	8,300
2023-11-07	5.260	5.260	5.220	5.220	4.100	40,800

← NewerPage 12 of 21 · 1,203 trading daysOlder →

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.