Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	5.380	5.400	5.380	5.400	5.000	16,300
2025-04-28	5.400	5.420	5.380	5.380	4.981	50,700
2025-04-25	5.250	5.390	5.250	5.390	4.991	27,300
2025-04-24	5.360	5.360	5.240	5.240	4.852	31,200
2025-04-23	5.230	5.350	5.230	5.330	4.935	65,600
2025-04-22	5.160	5.200	5.160	5.200	4.815	28,700
2025-04-21	5.150	5.200	5.130	5.160	4.778	42,900
2025-04-18	5.140	5.150	5.090	5.150	4.768	60,300
2025-04-17	5.080	5.170	5.040	5.100	4.722	40,600
2025-04-16	5.160	5.170	5.040	5.080	4.704	53,100
2025-04-15	5.180	5.180	5.090	5.090	4.713	27,100
2025-04-14	5.100	5.140	5.000	5.040	4.667	19,500
2025-04-11	4.930	5.080	4.750	5.000	4.630	22,500
2025-04-10	4.970	5.000	4.940	4.940	4.574	106,500
2025-04-09	4.860	4.860	4.680	4.750	4.398	130,600
2025-04-08	4.700	4.860	4.690	4.860	4.500	225,200
2025-04-07	4.800	4.800	4.520	4.650	4.306	508,100
2025-04-04	5.110	5.110	4.840	4.850	4.491	471,800
2025-04-03	5.190	5.190	5.080	5.110	4.731	29,600
2025-04-02	5.050	5.150	5.050	5.110	4.731	67,100
2025-03-28	5.130	5.200	5.050	5.070	4.694	238,100
2025-03-27	5.200	5.220	5.100	5.150	4.768	241,200
2025-03-26	5.370	5.380	5.150	5.160	4.778	216,100
2025-03-25	5.200	5.280	5.150	5.260	4.870	123,000
2025-03-24	5.400	5.430	5.200	5.200	4.815	122,100
2025-03-21	5.500	5.500	5.400	5.420	5.018	72,200
2025-03-20	5.650	5.660	5.490	5.490	5.083	95,400
2025-03-19	5.730	5.730	5.680	5.690	5.268	54,500
2025-03-17	5.800	5.800	5.720	5.720	5.296	21,200
2025-03-14	5.900	5.900	5.680	5.700	5.278	81,100
2025-03-13	5.990	5.990	5.730	5.820	5.389	79,800
2025-03-12	6.330	6.330	6.240	6.270	5.389	194,800
2025-03-11	6.350	6.400	6.300	6.330	5.440	128,500
2025-03-10	6.350	6.420	6.320	6.370	5.475	92,200
2025-03-07	6.380	6.480	6.320	6.320	5.432	90,000
2025-03-06	6.330	6.330	6.290	6.310	5.423	89,500
2025-03-05	6.340	6.340	6.300	6.320	5.432	70,000
2025-03-04	6.400	6.410	6.250	6.330	5.440	139,900
2025-03-03	6.440	6.620	6.380	6.400	5.501	175,100
2025-02-28	6.650	6.650	6.330	6.440	5.535	176,700
2025-02-27	6.700	6.700	6.420	6.430	5.526	554,500
2025-02-26	6.850	6.850	6.800	6.800	5.844	10,400
2025-02-25	6.820	6.850	6.820	6.850	5.887	15,700
2025-02-24	6.850	6.850	6.850	6.850	5.887	3,000
2025-02-21	6.880	6.880	6.810	6.810	5.853	165,600
2025-02-20	6.900	6.900	6.880	6.880	5.913	22,900
2025-02-19	6.900	6.950	6.900	6.900	5.930	65,400
2025-02-18	6.870	6.980	6.870	6.910	5.939	48,800
2025-02-17	6.820	6.880	6.820	6.850	5.887	23,700
2025-02-14	6.820	6.880	6.800	6.800	5.844	60,000
2025-02-13	6.790	6.850	6.790	6.850	5.887	26,100
2025-02-12	6.830	6.850	6.800	6.800	5.844	17,200
2025-02-10	6.800	6.850	6.800	6.820	5.862	9,200
2025-02-07	6.790	6.860	6.780	6.860	5.896	30,600
2025-02-06	6.810	6.850	6.780	6.780	5.827	13,800
2025-02-05	6.830	6.840	6.810	6.810	5.853	12,200
2025-02-04	6.840	6.850	6.820	6.820	5.862	6,500
2025-02-03	6.750	6.840	6.750	6.840	5.879	7,000
2025-01-31	6.700	6.750	6.700	6.750	5.801	8,600
2025-01-28	6.720	6.750	6.700	6.700	5.758	7,500

← NewerPage 7 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.