Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	5.270	5.280	5.270	5.280	4.070	8,000
2023-05-09	5.250	5.290	5.250	5.260	4.055	17,300
2023-05-08	5.450	5.550	5.250	5.250	4.047	15,600
2023-05-05	5.450	5.450	5.360	5.450	4.201	11,500
2023-05-03	5.360	5.400	5.350	5.400	4.163	13,900
2023-05-02	5.280	5.310	5.280	5.310	4.093	5,500
2023-04-28	5.300	5.300	5.270	5.270	4.062	2,300
2023-04-27	5.350	5.350	5.300	5.300	4.086	8,900
2023-04-26	5.350	5.350	5.300	5.300	4.086	35,800
2023-04-25	5.300	5.370	5.250	5.310	4.093	2,800
2023-04-20	5.240	5.360	5.240	5.300	4.086	10,800
2023-04-19	5.400	5.400	5.200	5.200	4.009	12,900
2023-04-18	5.220	5.220	5.210	5.220	4.024	21,600
2023-04-17	5.220	5.220	5.220	5.220	4.024	10,300
2023-04-14	5.230	5.230	5.220	5.220	4.024	5,500
2023-04-13	5.210	5.230	5.210	5.220	4.024	14,700
2023-04-12	5.220	5.220	5.220	5.220	4.024	6,000
2023-04-11	5.270	5.270	5.250	5.250	4.047	33,400
2023-04-10	5.230	5.260	5.230	5.260	4.055	3,500
2023-04-07	5.220	5.250	5.220	5.230	4.032	5,000
2023-04-06	5.300	5.310	5.210	5.210	4.016	67,400
2023-04-05	5.250	5.300	5.210	5.300	4.086	4,200
2023-04-04	5.290	5.290	5.230	5.250	4.047	4,200
2023-04-03	5.230	5.230	5.230	5.230	4.032	3,500
2023-03-31	5.240	5.240	5.140	5.220	4.024	14,800
2023-03-30	5.250	5.250	5.220	5.220	4.024	3,900
2023-03-29	5.240	5.240	5.170	5.240	4.039	5,300
2023-03-28	5.250	5.250	5.220	5.220	4.024	10,900
2023-03-27	5.160	5.200	5.160	5.200	4.009	8,800
2023-03-24	5.200	5.200	5.190	5.190	4.001	5,000
2023-03-23	5.180	5.200	5.150	5.170	3.985	21,700
2023-03-22	5.450	5.450	5.110	5.150	3.970	4,300
2023-03-21	5.160	5.170	5.100	5.100	3.931	38,500
2023-03-20	5.220	5.220	5.110	5.110	3.939	51,500
2023-03-17	5.080	5.400	5.080	5.360	4.132	20,300
2023-03-16	5.270	5.270	5.020	5.040	3.885	56,300
2023-03-15	5.360	5.400	5.270	5.270	4.062	28,900
2023-03-14	5.600	5.600	5.250	5.250	4.047	32,800
2023-03-13	5.700	5.750	5.690	5.700	4.217	99,900
2023-03-10	5.740	5.760	5.700	5.700	4.217	41,700
2023-03-09	5.700	5.770	5.700	5.700	4.217	14,200
2023-03-08	5.700	5.750	5.700	5.700	4.217	28,600
2023-03-07	5.800	5.800	5.700	5.700	4.217	112,100
2023-03-06	5.800	5.850	5.750	5.800	4.291	15,900
2023-03-03	5.800	5.800	5.750	5.750	4.254	44,400
2023-03-02	5.760	5.860	5.760	5.800	4.291	54,200
2023-03-01	5.720	5.780	5.720	5.750	4.254	35,100
2023-02-28	5.600	5.890	5.600	5.720	4.231	91,200
2023-02-27	5.400	5.400	5.370	5.400	3.995	10,900
2023-02-24	5.420	5.420	5.410	5.410	4.002	700
2023-02-22	5.430	5.430	5.410	5.410	4.002	6,800
2023-02-21	5.400	5.500	5.400	5.490	4.061	6,100
2023-02-20	5.500	5.600	5.500	5.500	4.069	10,200
2023-02-17	5.500	5.500	5.500	5.500	4.069	11,000
2023-02-16	5.500	5.550	5.500	5.500	4.069	21,100
2023-02-15	5.450	5.450	5.450	5.450	4.032	2,000
2023-02-14	5.550	5.550	5.520	5.530	4.091	5,200
2023-02-13	5.560	5.560	5.550	5.550	4.106	9,300
2023-02-10	5.600	5.600	5.550	5.550	4.106	11,900
2023-02-09	5.520	5.520	5.520	5.520	4.084	100

← NewerPage 15 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.