Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.780	4.780	4.740	4.740	4.638	2,100
2026-04-21	4.790	4.790	4.780	4.780	4.677	4,800
2026-04-20	4.710	4.790	4.710	4.780	4.677	9,900
2026-04-17	4.700	4.700	4.650	4.700	4.598	10,100
2026-04-16	4.750	4.750	4.700	4.700	4.598	9,600
2026-04-15	4.760	4.760	4.700	4.700	4.598	43,100
2026-04-14	4.760	4.760	4.690	4.700	4.598	3,500
2026-04-13	4.750	4.750	4.740	4.750	4.647	5,100
2026-04-10	4.750	4.750	4.750	4.750	4.647	6,000
2026-04-09	4.700	4.750	4.700	4.750	4.647	13,300
2026-04-08	4.670	4.740	4.670	4.740	4.638	16,400
2026-04-07	4.700	4.710	4.660	4.660	4.559	5,400
2026-04-06	4.690	4.700	4.660	4.660	4.559	11,600
2026-04-03	4.700	4.700	4.660	4.690	4.589	9,000
2026-04-02	4.720	4.720	4.650	4.660	4.559	24,200
2026-04-01	4.700	4.700	4.700	4.700	4.598	10,700
2026-03-31	4.650	4.700	4.650	4.700	4.598	11,400
2026-03-30	4.720	4.720	4.650	4.690	4.589	12,600
2026-03-27	4.700	4.720	4.700	4.720	4.618	4,800
2026-03-26	4.600	4.730	4.600	4.680	4.579	39,100
2026-03-25	4.630	4.650	4.600	4.630	4.530	15,500
2026-03-24	4.770	4.770	4.600	4.600	4.501	93,400
2026-03-19	4.800	4.800	4.770	4.770	4.667	41,300
2026-03-18	4.800	4.830	4.800	4.830	4.726	26,400
2026-03-17	4.840	4.840	4.790	4.800	4.696	27,700
2026-03-16	4.810	4.850	4.800	4.850	4.745	11,300
2026-03-13	4.920	4.920	4.800	4.810	4.706	72,700
2026-03-12	4.900	4.950	4.890	4.950	4.843	8,800
2026-03-11	4.930	5.060	4.900	5.060	4.828	18,600
2026-03-10	4.970	4.970	4.800	4.900	4.676	83,300
2026-03-09	4.990	4.990	4.920	4.940	4.714	41,700
2026-03-06	4.940	4.990	4.940	4.990	4.762	15,500
2026-03-05	4.900	4.970	4.900	4.930	4.704	24,400
2026-03-04	4.970	4.970	4.900	4.900	4.676	31,900
2026-03-03	4.990	5.000	4.960	4.970	4.743	32,500
2026-03-02	5.010	5.010	4.920	4.990	4.762	105,900
2026-02-27	5.100	5.200	5.060	5.060	4.828	85,400
2026-02-26	5.300	5.300	5.030	5.110	4.876	265,900
2026-02-25	5.320	5.380	5.320	5.370	5.124	13,100
2026-02-24	5.360	5.360	5.360	5.360	5.115	17,500
2026-02-23	5.370	5.390	5.350	5.360	5.115	31,300
2026-02-20	5.350	5.360	5.310	5.350	5.105	23,800
2026-02-19	5.300	5.310	5.300	5.310	5.067	19,300
2026-02-16	5.300	5.300	5.280	5.300	5.057	9,200
2026-02-13	5.300	5.300	5.290	5.290	5.048	19,500
2026-02-12	5.300	5.300	5.280	5.300	5.057	9,300
2026-02-11	5.300	5.300	5.290	5.290	5.048	7,500
2026-02-10	5.310	5.310	5.270	5.270	5.029	23,300
2026-02-09	5.220	5.280	5.220	5.240	5.000	6,400
2026-02-06	5.200	5.250	5.200	5.210	4.972	16,300
2026-02-05	5.290	5.290	5.200	5.220	4.981	19,700
2026-02-04	5.270	5.310	5.270	5.310	5.067	5,300
2026-02-03	5.270	5.300	5.270	5.290	5.048	21,300
2026-01-30	5.270	5.300	5.270	5.300	5.057	13,900
2026-01-29	5.350	5.350	5.290	5.300	5.057	11,700
2026-01-28	5.350	5.380	5.320	5.320	5.076	17,800
2026-01-27	5.310	5.330	5.310	5.320	5.076	13,200
2026-01-26	5.290	5.300	5.280	5.300	5.057	26,700
2026-01-23	5.200	5.290	5.200	5.250	5.010	38,700
2026-01-22	5.190	5.220	5.190	5.190	4.952	15,500

← NewerPage 3 of 21 · 1,202 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.