Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia · Delayed Price · Currency is MYR 5.00
+0.05 (1.01%)
At close: Aug 1, 2025
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 7,100 |
| Jul 31, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 0.41% | 9,100 |
| Jul 30, 2025 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | - | 25,900 |
| Jul 29, 2025 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -1.00% | 22,200 |
| Jul 28, 2025 | 4.93 | 4.98 | 4.90 | 4.98 | 4.98 | 1.01% | 17,300 |
| Jul 25, 2025 | 4.91 | 4.95 | 4.91 | 4.93 | 4.93 | - | 22,400 |
| Jul 24, 2025 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | 0.20% | 50,400 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | - | 35,000 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.61% | 57,100 |
| Jul 21, 2025 | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | 0.20% | 25,200 |
| Jul 18, 2025 | 4.97 | 4.97 | 4.93 | 4.94 | 4.94 | -0.20% | 126,900 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.60% | 69,200 |
| Jul 16, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.80% | 56,200 |
| Jul 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 800 |
| Jul 14, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | 3,500 |
| Jul 11, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | -0.20% | 13,200 |
| Jul 10, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | 0.60% | 1,400 |
| Jul 9, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 32,300 |
| Jul 8, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.40% | 7,000 |
| Jul 7, 2025 | 5.00 | 5.02 | 4.97 | 4.97 | 4.97 | -0.60% | 12,100 |
| Jul 4, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.60% | 34,000 |
| Jul 3, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | 0.40% | 67,700 |
| Jul 2, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -1.76% | 27,300 |
| Jul 1, 2025 | 5.15 | 5.21 | 5.10 | 5.10 | 5.10 | -1.92% | 19,700 |
| Jun 30, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 11,400 |
| Jun 26, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 3,200 |
| Jun 25, 2025 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | 5.26% | 10,800 |
| Jun 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | 3,400 |
| Jun 23, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 54,500 |
| Jun 20, 2025 | 4.93 | 4.98 | 4.91 | 4.92 | 4.92 | -0.40% | 31,800 |
| Jun 19, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 4,800 |
| Jun 18, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 0.20% | 23,400 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -1.40% | 31,000 |
| Jun 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 161,800 |
| Jun 13, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 1,800 |
| Jun 12, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 17,000 |
| Jun 11, 2025 | 5.00 | 5.19 | 5.00 | 5.00 | 5.00 | - | 62,400 |
| Jun 10, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -0.79% | 116,100 |
| Jun 9, 2025 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | - | 19,400 |
| Jun 6, 2025 | 5.04 | 5.10 | 5.02 | 5.04 | 5.04 | -0.98% | 38,700 |
| Jun 5, 2025 | 5.10 | 5.10 | 5.08 | 5.09 | 5.04 | -0.20% | 39,800 |
| Jun 4, 2025 | 5.11 | 5.11 | 5.06 | 5.10 | 5.05 | - | 32,000 |
| Jun 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.05 | -0.97% | 45,000 |
| May 30, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | 5.10 | - | 8,300 |
| May 29, 2025 | 5.15 | 5.21 | 5.12 | 5.15 | 5.10 | 0.39% | 44,800 |
| May 28, 2025 | 5.30 | 5.30 | 5.13 | 5.13 | 5.08 | -1.35% | 90,200 |
| May 27, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.15 | 0.78% | 1,800 |
| May 26, 2025 | 5.24 | 5.24 | 5.15 | 5.16 | 5.11 | -1.53% | 43,200 |
| May 23, 2025 | 5.23 | 5.26 | 5.22 | 5.24 | 5.19 | -0.19% | 41,500 |
| May 22, 2025 | 5.37 | 5.37 | 5.10 | 5.25 | 5.20 | -2.96% | 60,800 |