Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.770
+0.010 (0.21%)
At close: Aug 22, 2025

KLSE:AMWAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.724.804.714.774.770.21%137,400
Aug 21, 20254.904.904.524.764.76-5.37%565,500
Aug 20, 20255.085.105.035.035.03-0.98%7,500
Aug 19, 20255.055.085.055.085.080.59%5,000
Aug 18, 20255.005.055.005.055.051.41%7,000
Aug 15, 20254.975.004.974.984.98-9,000
Aug 14, 20254.985.004.974.984.98-16,100
Aug 13, 20254.945.004.944.984.981.01%7,500
Aug 12, 20255.005.004.934.934.93-1.20%7,700
Aug 11, 20254.984.994.984.994.990.40%7,300
Aug 8, 20254.974.984.974.974.970.20%30,200
Aug 7, 20254.974.984.964.964.96-0.20%9,700
Aug 6, 20254.934.984.914.974.970.40%14,500
Aug 5, 20255.005.004.904.954.95-0.40%45,400
Aug 4, 20255.005.004.934.974.97-0.60%9,400
Aug 1, 20254.955.004.955.005.001.01%7,100
Jul 31, 20254.934.954.924.954.950.41%9,100
Jul 30, 20254.934.944.924.934.93-25,900
Jul 29, 20254.974.974.934.934.93-1.00%22,200
Jul 28, 20254.934.984.904.984.981.01%17,300
Jul 25, 20254.914.954.914.934.93-22,400
Jul 24, 20254.944.954.904.934.930.20%50,400
Jul 23, 20254.934.934.914.924.92-35,000
Jul 22, 20254.954.954.924.924.92-0.61%57,100
Jul 21, 20254.964.964.924.954.950.20%25,200
Jul 18, 20254.974.974.934.944.94-0.20%126,900
Jul 17, 20255.005.004.944.954.95-0.60%69,200
Jul 16, 20255.035.034.984.984.98-0.80%56,200
Jul 15, 20255.025.025.025.025.02-800
Jul 14, 20255.025.025.025.025.020.20%3,500
Jul 11, 20255.015.015.005.015.01-0.20%13,200
Jul 10, 20255.255.255.025.025.020.60%1,400
Jul 9, 20254.995.004.994.994.99-32,300
Jul 8, 20254.984.994.984.994.990.40%7,000
Jul 7, 20255.005.024.974.974.97-0.60%12,100
Jul 4, 20255.035.035.005.005.00-0.60%34,000
Jul 3, 20255.055.055.005.035.030.40%67,700
Jul 2, 20255.105.105.015.015.01-1.76%27,300
Jul 1, 20255.155.215.105.105.10-1.92%19,700
Jun 30, 20255.205.205.105.205.20-11,400
Jun 26, 20255.205.205.055.205.20-3,200
Jun 25, 20254.945.204.945.205.205.26%10,800
Jun 24, 20254.944.944.944.944.940.61%3,400
Jun 23, 20254.924.944.914.914.91-0.20%54,500
Jun 20, 20254.934.984.914.924.92-0.40%31,800
Jun 19, 20254.954.954.944.944.94-4,800
Jun 18, 20254.964.964.944.944.940.20%23,400
Jun 17, 20255.005.004.904.934.93-1.40%31,000
Jun 16, 20255.005.005.005.005.00-161,800
Jun 13, 20254.985.004.985.005.00-1,800