Amway (Malaysia) Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	6.800	6.830	6.720	6.720	5.776	40,500
2025-01-24	6.820	6.830	6.770	6.830	5.870	16,400
2025-01-23	6.850	6.850	6.830	6.830	5.870	2,700
2025-01-22	6.700	6.850	6.700	6.840	5.879	7,100
2025-01-21	6.640	6.720	6.640	6.720	5.776	33,500
2025-01-20	6.640	6.720	6.620	6.640	5.707	19,600
2025-01-17	6.690	6.690	6.620	6.640	5.707	99,500
2025-01-16	6.710	6.710	6.680	6.690	5.750	45,100
2025-01-15	6.730	6.750	6.680	6.700	5.758	68,100
2025-01-14	6.780	6.780	6.720	6.720	5.776	108,800
2025-01-13	6.780	6.800	6.750	6.780	5.827	128,100
2025-01-10	6.780	6.800	6.770	6.780	5.827	61,600
2025-01-09	6.800	6.800	6.750	6.800	5.844	56,500
2025-01-08	6.830	6.850	6.830	6.840	5.879	6,400
2025-01-07	6.800	6.840	6.800	6.830	5.870	7,200
2025-01-06	6.740	6.840	6.740	6.800	5.844	8,500
2025-01-03	6.800	6.800	6.740	6.740	5.793	54,200
2025-01-02	6.750	6.760	6.740	6.740	5.793	79,800
2024-12-31	6.810	6.810	6.740	6.750	5.801	81,200
2024-12-30	6.810	6.820	6.790	6.800	5.844	12,600
2024-12-27	6.830	6.840	6.800	6.830	5.870	50,600
2024-12-26	6.850	6.860	6.830	6.850	5.887	20,700
2024-12-24	6.850	6.850	6.840	6.850	5.887	11,800
2024-12-23	6.800	6.850	6.800	6.850	5.887	2,600
2024-12-20	6.790	6.800	6.790	6.800	5.844	11,000
2024-12-19	6.790	6.790	6.700	6.790	5.836	44,900
2024-12-18	6.800	6.800	6.800	6.800	5.844	33,300
2024-12-17	6.850	6.850	6.800	6.800	5.844	8,500
2024-12-16	6.850	6.850	6.830	6.850	5.887	21,300
2024-12-13	6.900	6.900	6.820	6.850	5.887	22,400
2024-12-12	6.850	6.850	6.830	6.840	5.879	14,400
2024-12-11	6.890	6.890	6.810	6.850	5.887	19,500
2024-12-10	6.900	6.900	6.890	6.890	5.922	300
2024-12-09	6.900	6.940	6.800	6.930	5.956	15,800
2024-12-06	6.850	6.890	6.850	6.890	5.922	8,500
2024-12-05	6.840	6.940	6.830	6.940	5.922	14,400
2024-12-04	6.850	6.860	6.810	6.840	5.836	49,500
2024-12-03	6.900	6.920	6.850	6.850	5.845	11,400
2024-12-02	6.900	6.900	6.830	6.850	5.845	41,300
2024-11-29	6.870	6.900	6.840	6.850	5.845	47,800
2024-11-28	6.870	6.870	6.850	6.850	5.845	22,700
2024-11-27	6.840	6.850	6.830	6.840	5.836	32,100
2024-11-26	6.850	6.850	6.840	6.840	5.836	15,600
2024-11-25	6.860	6.860	6.840	6.850	5.845	14,800
2024-11-22	6.850	6.860	6.840	6.850	5.845	24,300
2024-11-21	6.870	7.000	6.850	6.850	5.845	215,800
2024-11-20	6.860	6.900	6.850	6.900	5.888	9,700
2024-11-19	6.860	6.860	6.860	6.860	5.853	5,000
2024-11-18	6.860	6.860	6.840	6.860	5.853	13,400
2024-11-15	6.880	6.880	6.850	6.860	5.853	53,600
2024-11-14	6.840	6.860	6.840	6.860	5.853	3,600
2024-11-13	6.860	6.870	6.840	6.870	5.862	29,700
2024-11-12	6.890	6.900	6.860	6.870	5.862	5,000
2024-11-11	6.950	6.950	6.870	6.920	5.905	11,700
2024-11-08	6.860	6.920	6.850	6.900	5.888	28,200
2024-11-07	6.870	6.870	6.860	6.860	5.853	13,400
2024-11-06	7.000	7.000	6.870	6.870	5.862	18,700
2024-11-05	6.900	6.930	6.880	6.910	5.896	9,100
2024-11-04	6.930	6.930	6.910	6.920	5.905	20,300
2024-11-01	6.950	6.960	6.920	6.930	5.913	4,400

← NewerPage 8 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.