Amway (Malaysia) Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.930 | 4.980 | 4.900 | 4.980 | 4.657 | 17,300 |
| 2025-07-25 | 4.910 | 4.950 | 4.910 | 4.930 | 4.610 | 22,400 |
| 2025-07-24 | 4.940 | 4.950 | 4.900 | 4.930 | 4.610 | 50,400 |
| 2025-07-23 | 4.930 | 4.930 | 4.910 | 4.920 | 4.601 | 35,000 |
| 2025-07-22 | 4.950 | 4.950 | 4.920 | 4.920 | 4.601 | 57,100 |
| 2025-07-21 | 4.960 | 4.960 | 4.920 | 4.950 | 4.629 | 25,200 |
| 2025-07-18 | 4.970 | 4.970 | 4.930 | 4.940 | 4.619 | 126,900 |
| 2025-07-17 | 5.000 | 5.000 | 4.940 | 4.950 | 4.629 | 69,200 |
| 2025-07-16 | 5.030 | 5.030 | 4.980 | 4.980 | 4.657 | 56,200 |
| 2025-07-15 | 5.020 | 5.020 | 5.020 | 5.020 | 4.694 | 800 |
| 2025-07-14 | 5.020 | 5.020 | 5.020 | 5.020 | 4.694 | 3,500 |
| 2025-07-11 | 5.010 | 5.010 | 5.000 | 5.010 | 4.685 | 13,200 |
| 2025-07-10 | 5.250 | 5.250 | 5.020 | 5.020 | 4.694 | 1,400 |
| 2025-07-09 | 4.990 | 5.000 | 4.990 | 4.990 | 4.666 | 32,300 |
| 2025-07-08 | 4.980 | 4.990 | 4.980 | 4.990 | 4.666 | 7,000 |
| 2025-07-07 | 5.000 | 5.020 | 4.970 | 4.970 | 4.647 | 12,100 |
| 2025-07-04 | 5.030 | 5.030 | 5.000 | 5.000 | 4.676 | 34,000 |
| 2025-07-03 | 5.050 | 5.050 | 5.000 | 5.030 | 4.704 | 67,700 |
| 2025-07-02 | 5.100 | 5.100 | 5.010 | 5.010 | 4.685 | 27,300 |
| 2025-07-01 | 5.150 | 5.210 | 5.100 | 5.100 | 4.769 | 19,700 |
| 2025-06-30 | 5.200 | 5.200 | 5.100 | 5.200 | 4.863 | 11,400 |
| 2025-06-26 | 5.200 | 5.200 | 5.050 | 5.200 | 4.863 | 3,200 |
| 2025-06-25 | 4.940 | 5.200 | 4.940 | 5.200 | 4.863 | 10,800 |
| 2025-06-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.619 | 3,400 |
| 2025-06-23 | 4.920 | 4.940 | 4.910 | 4.910 | 4.591 | 54,500 |
| 2025-06-20 | 4.930 | 4.980 | 4.910 | 4.920 | 4.601 | 31,800 |
| 2025-06-19 | 4.950 | 4.950 | 4.940 | 4.940 | 4.619 | 4,800 |
| 2025-06-18 | 4.960 | 4.960 | 4.940 | 4.940 | 4.619 | 23,400 |
| 2025-06-17 | 5.000 | 5.000 | 4.900 | 4.930 | 4.610 | 31,000 |
| 2025-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.676 | 161,800 |
| 2025-06-13 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 1,800 |
| 2025-06-12 | 5.010 | 5.010 | 5.000 | 5.000 | 4.676 | 17,000 |
| 2025-06-11 | 5.000 | 5.190 | 5.000 | 5.000 | 4.676 | 62,400 |
| 2025-06-10 | 5.040 | 5.040 | 4.990 | 5.000 | 4.676 | 116,100 |
| 2025-06-09 | 5.030 | 5.050 | 5.030 | 5.040 | 4.713 | 19,400 |
| 2025-06-06 | 5.040 | 5.100 | 5.020 | 5.040 | 4.713 | 38,700 |
| 2025-06-05 | 5.100 | 5.100 | 5.080 | 5.090 | 4.713 | 39,800 |
| 2025-06-04 | 5.110 | 5.110 | 5.060 | 5.100 | 4.722 | 32,000 |
| 2025-06-03 | 5.150 | 5.150 | 5.100 | 5.100 | 4.722 | 45,000 |
| 2025-05-30 | 5.150 | 5.150 | 5.120 | 5.150 | 4.768 | 8,300 |
| 2025-05-29 | 5.150 | 5.210 | 5.120 | 5.150 | 4.768 | 44,800 |
| 2025-05-28 | 5.300 | 5.300 | 5.130 | 5.130 | 4.750 | 90,200 |
| 2025-05-27 | 5.400 | 5.400 | 5.200 | 5.200 | 4.815 | 1,800 |
| 2025-05-26 | 5.240 | 5.240 | 5.150 | 5.160 | 4.778 | 43,200 |
| 2025-05-23 | 5.230 | 5.260 | 5.220 | 5.240 | 4.852 | 41,500 |
| 2025-05-22 | 5.370 | 5.370 | 5.100 | 5.250 | 4.861 | 60,800 |
| 2025-05-21 | 5.600 | 5.600 | 5.400 | 5.410 | 5.009 | 33,800 |
| 2025-05-20 | 5.580 | 5.580 | 5.560 | 5.580 | 5.167 | 4,000 |
| 2025-05-19 | 5.590 | 5.600 | 5.550 | 5.580 | 5.167 | 34,400 |
| 2025-05-16 | 5.600 | 5.610 | 5.600 | 5.600 | 5.185 | 5,100 |
| 2025-05-15 | 5.600 | 5.620 | 5.560 | 5.620 | 5.204 | 42,300 |
| 2025-05-14 | 5.560 | 5.600 | 5.530 | 5.600 | 5.185 | 34,800 |
| 2025-05-13 | 5.580 | 5.620 | 5.560 | 5.610 | 5.194 | 63,100 |
| 2025-05-09 | 5.600 | 5.610 | 5.550 | 5.580 | 5.167 | 16,900 |
| 2025-05-08 | 5.600 | 5.600 | 5.530 | 5.580 | 5.167 | 8,900 |
| 2025-05-07 | 5.540 | 5.540 | 5.500 | 5.500 | 5.093 | 4,000 |
| 2025-05-06 | 5.550 | 5.600 | 5.540 | 5.540 | 5.130 | 59,500 |
| 2025-05-05 | 5.490 | 5.600 | 5.460 | 5.540 | 5.130 | 48,200 |
| 2025-05-02 | 5.350 | 5.440 | 5.350 | 5.440 | 5.037 | 35,400 |
| 2025-04-30 | 5.400 | 5.400 | 5.330 | 5.390 | 4.991 | 18,700 |
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.