Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia · Delayed Price · Currency is MYR 4.680
+0.010 (0.21%)
At close: May 29, 2026
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.67 | 4.69 | 4.67 | 4.68 | 4.68 | 0.21% | 53,800 |
| May 28, 2026 | 4.70 | 4.71 | 4.66 | 4.67 | 4.67 | -1.68% | 101,000 |
| May 26, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.85% | 900 |
| May 25, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -1.67% | 22,100 |
| May 22, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -0.21% | 13,800 |
| May 21, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.48% | 3,500 |
| May 20, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -1.05% | 11,900 |
| May 19, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 5,200 |
| May 18, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.41% | 18,400 |
| May 15, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 6,900 |
| May 14, 2026 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 7,600 |
| May 13, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 1.88% | 25,800 |
| May 12, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1.05% | 3,600 |
| May 11, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | - | 5,000 |
| May 8, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | 0.21% | 2,700 |
| May 7, 2026 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | - | 6,600 |
| May 6, 2026 | 4.74 | 4.75 | 4.71 | 4.73 | 4.73 | -0.21% | 48,400 |
| May 5, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -0.63% | 5,200 |
| May 4, 2026 | 4.78 | 4.78 | 4.75 | 4.77 | 4.77 | 0.42% | 6,100 |
| Apr 30, 2026 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | 0.21% | 19,600 |
| Apr 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 500 |
| Apr 28, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | - | 10,900 |
| Apr 27, 2026 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 0.21% | 12,900 |
| Apr 24, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -0.84% | 11,000 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.72 | 4.77 | 4.77 | 0.63% | 18,700 |
| Apr 22, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.84% | 2,100 |
| Apr 21, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | - | 4,800 |
| Apr 20, 2026 | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | 1.70% | 9,900 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.65 | 4.70 | 4.70 | - | 10,100 |
| Apr 16, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | - | 9,600 |
| Apr 15, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | - | 43,100 |
| Apr 14, 2026 | 4.76 | 4.76 | 4.69 | 4.70 | 4.70 | -1.05% | 3,500 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | - | 5,100 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 6,000 |
| Apr 9, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.21% | 13,300 |
| Apr 8, 2026 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.72% | 16,400 |
| Apr 7, 2026 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | - | 5,400 |
| Apr 6, 2026 | 4.69 | 4.70 | 4.66 | 4.66 | 4.66 | -0.64% | 11,600 |
| Apr 3, 2026 | 4.70 | 4.70 | 4.66 | 4.69 | 4.69 | 0.64% | 9,000 |
| Apr 2, 2026 | 4.72 | 4.72 | 4.65 | 4.66 | 4.66 | -0.85% | 24,200 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10,700 |
| Mar 31, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 0.21% | 11,400 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.64% | 12,600 |
| Mar 27, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.85% | 4,800 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.60 | 4.68 | 4.68 | 1.08% | 39,100 |
| Mar 25, 2026 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 15,500 |
| Mar 24, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | -3.56% | 93,400 |
| Mar 19, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -1.24% | 41,300 |
| Mar 18, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.63% | 26,400 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -1.03% | 27,700 |