Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	5.200	5.200	5.190	5.190	4.952	29,900
2026-01-20	5.240	5.280	5.210	5.210	4.972	8,800
2026-01-19	5.180	5.240	5.180	5.240	5.000	22,600
2026-01-16	5.150	5.180	5.120	5.180	4.943	8,300
2026-01-15	5.120	5.150	5.120	5.150	4.914	21,000
2026-01-14	5.100	5.120	5.100	5.120	4.886	19,100
2026-01-13	5.140	5.160	5.080	5.100	4.867	21,300
2026-01-12	5.030	5.180	5.030	5.160	4.924	35,700
2026-01-09	4.980	5.030	4.980	5.030	4.800	30,000
2026-01-08	4.970	4.990	4.970	4.990	4.762	19,400
2026-01-07	4.940	4.970	4.940	4.960	4.733	22,500
2026-01-06	4.950	4.950	4.930	4.930	4.704	6,600
2026-01-05	4.920	4.920	4.910	4.920	4.695	11,300
2026-01-02	4.920	4.920	4.910	4.910	4.685	10,000
2025-12-31	4.920	4.920	4.910	4.920	4.695	13,800
2025-12-30	4.910	4.920	4.910	4.920	4.695	2,200
2025-12-29	4.910	4.910	4.900	4.910	4.685	9,300
2025-12-26	4.910	4.920	4.900	4.910	4.685	19,600
2025-12-24	4.900	4.910	4.890	4.910	4.685	26,300
2025-12-23	4.900	4.900	4.890	4.890	4.666	17,600
2025-12-22	4.900	4.900	4.890	4.890	4.666	13,700
2025-12-19	4.900	4.900	4.900	4.900	4.676	10,700
2025-12-18	4.900	4.900	4.890	4.890	4.666	9,700
2025-12-17	4.900	4.900	4.900	4.900	4.676	10,700
2025-12-16	4.890	4.900	4.890	4.890	4.666	7,600
2025-12-15	4.900	4.900	4.900	4.900	4.676	7,500
2025-12-12	4.910	4.910	4.890	4.900	4.676	5,500
2025-12-11	4.900	4.920	4.900	4.910	4.685	10,600
2025-12-10	4.890	4.890	4.880	4.880	4.657	9,100
2025-12-09	4.900	4.900	4.880	4.880	4.657	15,700
2025-12-08	4.900	4.920	4.890	4.900	4.676	9,500
2025-12-05	4.910	4.910	4.900	4.910	4.685	9,900
2025-12-04	4.980	4.980	4.920	4.920	4.695	3,100
2025-12-03	4.950	4.980	4.950	4.980	4.704	7,800
2025-12-02	4.930	4.930	4.930	4.930	4.657	2,400
2025-12-01	4.930	4.950	4.920	4.930	4.657	13,700
2025-11-28	4.910	4.930	4.910	4.930	4.657	9,700
2025-11-27	4.920	4.930	4.920	4.920	4.648	15,500
2025-11-26	4.910	4.910	4.910	4.910	4.638	1,000
2025-11-25	4.900	4.910	4.900	4.910	4.638	18,400
2025-11-24	4.890	4.920	4.890	4.890	4.619	19,100
2025-11-21	4.900	4.900	4.890	4.900	4.629	25,300
2025-11-20	4.910	4.930	4.850	4.900	4.629	42,100
2025-11-19	4.890	4.930	4.890	4.930	4.657	12,300
2025-11-18	4.900	4.900	4.880	4.890	4.619	8,200
2025-11-17	4.900	4.950	4.900	4.950	4.676	8,000
2025-11-14	4.980	4.980	4.900	4.920	4.648	8,300
2025-11-13	4.900	5.000	4.810	4.990	4.714	10,700
2025-11-12	4.900	4.900	4.800	4.810	4.544	117,600
2025-11-11	4.900	4.900	4.880	4.900	4.629	121,400
2025-11-10	4.950	4.950	4.900	4.900	4.629	134,200
2025-11-07	4.980	5.000	4.920	4.950	4.676	52,500
2025-11-06	4.980	4.980	4.960	4.960	4.685	10,000
2025-11-05	4.960	4.980	4.960	4.980	4.704	4,100
2025-11-04	4.950	5.000	4.950	4.960	4.685	4,500
2025-11-03	4.950	4.950	4.950	4.950	4.676	2,000
2025-10-30	4.950	4.950	4.940	4.950	4.676	13,400
2025-10-29	4.950	4.950	4.940	4.950	4.676	8,200
2025-10-28	4.950	4.960	4.940	4.950	4.676	13,400
2025-10-27	4.970	4.970	4.960	4.970	4.695	23,000

← NewerPage 4 of 5 · 244 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.