Amway (Malaysia) Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.570 | 5.570 | 5.520 | 5.520 | 4.084 | 3,600 |
| 2023-02-07 | 5.500 | 5.580 | 5.500 | 5.580 | 4.128 | 40,000 |
| 2023-02-03 | 5.480 | 5.480 | 5.480 | 5.480 | 4.054 | 4,200 |
| 2023-02-02 | 5.430 | 5.480 | 5.430 | 5.470 | 4.047 | 10,500 |
| 2023-01-31 | 5.390 | 5.460 | 5.390 | 5.460 | 4.039 | 19,100 |
| 2023-01-30 | 5.320 | 5.340 | 5.310 | 5.340 | 3.950 | 13,400 |
| 2023-01-27 | 5.280 | 5.280 | 5.270 | 5.270 | 3.899 | 3,900 |
| 2023-01-26 | 5.290 | 5.290 | 5.280 | 5.280 | 3.906 | 6,000 |
| 2023-01-25 | 5.280 | 5.350 | 5.270 | 5.280 | 3.906 | 26,200 |
| 2023-01-20 | 5.280 | 5.280 | 5.260 | 5.260 | 3.891 | 3,900 |
| 2023-01-19 | 5.270 | 5.290 | 5.260 | 5.260 | 3.891 | 8,300 |
| 2023-01-18 | 5.260 | 5.280 | 5.260 | 5.270 | 3.899 | 3,200 |
| 2023-01-17 | 5.260 | 5.340 | 5.260 | 5.260 | 3.891 | 74,100 |
| 2023-01-16 | 5.100 | 5.240 | 5.090 | 5.230 | 3.869 | 64,000 |
| 2023-01-13 | 5.070 | 5.120 | 5.060 | 5.100 | 3.773 | 24,700 |
| 2023-01-12 | 5.100 | 5.100 | 5.070 | 5.090 | 3.765 | 17,500 |
| 2023-01-11 | 5.080 | 5.120 | 5.060 | 5.100 | 3.773 | 22,100 |
| 2023-01-10 | 5.030 | 5.030 | 5.030 | 5.030 | 3.721 | 1,500 |
| 2023-01-09 | 5.030 | 5.070 | 5.030 | 5.070 | 3.751 | 61,600 |
| 2023-01-06 | 5.030 | 5.040 | 5.030 | 5.040 | 3.728 | 2,400 |
| 2023-01-05 | 5.050 | 5.050 | 5.000 | 5.030 | 3.721 | 18,700 |
| 2023-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.699 | 3,000 |
| 2023-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.699 | 21,400 |
| 2022-12-30 | 5.000 | 5.000 | 5.000 | 5.000 | 3.699 | 1,100 |
| 2022-12-29 | 5.000 | 5.050 | 5.000 | 5.050 | 3.736 | 5,600 |
| 2022-12-28 | 5.000 | 5.000 | 4.970 | 5.000 | 3.699 | 11,800 |
| 2022-12-27 | 4.980 | 4.980 | 4.980 | 4.980 | 3.684 | 4,100 |
| 2022-12-23 | 4.960 | 4.960 | 4.960 | 4.960 | 3.669 | 100 |
| 2022-12-22 | 4.960 | 4.960 | 4.960 | 4.960 | 3.669 | 900 |
| 2022-12-21 | 4.980 | 5.000 | 4.960 | 4.960 | 3.669 | 4,100 |
| 2022-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.699 | 2,000 |
| 2022-12-19 | 5.000 | 5.000 | 4.960 | 5.000 | 3.699 | 7,600 |
| 2022-12-15 | 4.950 | 4.970 | 4.950 | 4.970 | 3.677 | 8,000 |
| 2022-12-13 | 4.990 | 4.990 | 4.950 | 4.950 | 3.662 | 9,600 |
| 2022-12-09 | 4.940 | 5.000 | 4.930 | 5.000 | 3.699 | 14,000 |
| 2022-12-08 | 4.930 | 4.950 | 4.930 | 4.950 | 3.662 | 12,900 |
| 2022-12-07 | 5.000 | 5.000 | 4.930 | 4.930 | 3.647 | 10,600 |
| 2022-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.699 | 4,200 |
| 2022-12-05 | 5.100 | 5.100 | 5.030 | 5.030 | 3.721 | 7,100 |
| 2022-12-02 | 5.050 | 5.100 | 5.050 | 5.100 | 3.736 | 5,500 |
| 2022-12-01 | 5.050 | 5.050 | 5.040 | 5.050 | 3.699 | 22,900 |
| 2022-11-30 | 5.000 | 5.040 | 5.000 | 5.020 | 3.677 | 4,800 |
| 2022-11-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.663 | 4,000 |
| 2022-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 3.663 | 7,600 |
| 2022-11-24 | 4.940 | 5.000 | 4.940 | 4.960 | 3.633 | 5,200 |
| 2022-11-23 | 4.950 | 4.950 | 4.930 | 4.950 | 3.626 | 22,000 |
| 2022-11-22 | 5.000 | 5.000 | 4.940 | 4.940 | 3.619 | 5,000 |
| 2022-11-21 | 5.020 | 5.020 | 4.940 | 4.940 | 3.619 | 7,300 |
| 2022-11-17 | 4.980 | 5.050 | 4.980 | 5.030 | 3.685 | 25,000 |
| 2022-11-16 | 4.830 | 4.850 | 4.830 | 4.830 | 3.538 | 4,600 |
| 2022-11-15 | 4.900 | 4.950 | 4.830 | 4.830 | 3.538 | 4,400 |
| 2022-11-14 | 4.920 | 4.940 | 4.900 | 4.900 | 3.589 | 5,100 |
| 2022-11-11 | 4.900 | 4.930 | 4.900 | 4.930 | 3.611 | 3,400 |
| 2022-11-10 | 4.900 | 4.900 | 4.900 | 4.900 | 3.589 | 3,000 |
| 2022-11-09 | 4.950 | 4.950 | 4.900 | 4.900 | 3.589 | 1,300 |
| 2022-11-08 | 4.950 | 4.950 | 4.950 | 4.950 | 3.626 | 200 |
| 2022-11-07 | 4.950 | 4.950 | 4.950 | 4.950 | 3.626 | 1,400 |
| 2022-11-04 | 4.870 | 4.870 | 4.830 | 4.830 | 3.538 | 13,000 |
| 2022-11-03 | 4.860 | 4.870 | 4.850 | 4.870 | 3.567 | 7,200 |
| 2022-11-02 | 4.900 | 4.900 | 4.860 | 4.860 | 3.560 | 2,000 |
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.