Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia · Delayed Price · Currency is MYR 4.600
+0.010 (0.22%)
At close: Jul 20, 2026
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.59 | 4.75 | 4.56 | 4.60 | 4.60 | 0.22% | 3,300 |
| Jul 17, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 6,900 |
| Jul 16, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | - | 5,500 |
| Jul 15, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | 0.22% | 13,900 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | -0.22% | 7,000 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 7,100 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 16,300 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - | 11,800 |
| Jul 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.22% | 2,000 |
| Jul 7, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 0.22% | 4,100 |
| Jul 6, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | 0.22% | 11,900 |
| Jul 3, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.44% | 10,400 |
| Jul 2, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.88% | 3,800 |
| Jul 1, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 4,000 |
| Jun 30, 2026 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | -0.66% | 9,000 |
| Jun 29, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - | 7,900 |
| Jun 26, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.87% | 12,800 |
| Jun 25, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 11,900 |
| Jun 24, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | -0.22% | 5,000 |
| Jun 23, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | - | 8,600 |
| Jun 22, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.86% | 18,100 |
| Jun 19, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 7,800 |
| Jun 18, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 4,300 |
| Jun 16, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 8,600 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 9,600 |
| Jun 12, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.68 | -0.21% | 4,000 |
| Jun 11, 2026 | 4.62 | 4.75 | 4.61 | 4.74 | 4.69 | 2.60% | 5,400 |
| Jun 10, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.57 | - | 12,600 |
| Jun 9, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.57 | -0.65% | 6,000 |
| Jun 8, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.60 | 0.87% | 3,700 |
| Jun 5, 2026 | 4.61 | 4.63 | 4.61 | 4.61 | 4.56 | - | 21,900 |
| Jun 4, 2026 | 4.61 | 4.68 | 4.61 | 4.61 | 4.56 | - | 13,800 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.59 | 4.61 | 4.56 | -1.50% | 37,300 |
| May 29, 2026 | 4.67 | 4.69 | 4.67 | 4.68 | 4.63 | 0.21% | 53,800 |
| May 28, 2026 | 4.70 | 4.71 | 4.66 | 4.67 | 4.62 | -1.68% | 101,000 |
| May 26, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.70 | 0.85% | 900 |
| May 25, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.66 | -1.67% | 22,100 |
| May 22, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.74 | -0.21% | 13,800 |
| May 21, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.75 | 1.48% | 3,500 |
| May 20, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.68 | -1.05% | 11,900 |
| May 19, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.73 | -0.42% | 5,200 |
| May 18, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.75 | -0.41% | 18,400 |
| May 15, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.77 | -0.41% | 6,900 |
| May 14, 2026 | 4.88 | 4.90 | 4.84 | 4.84 | 4.79 | -0.82% | 7,600 |
| May 13, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.83 | 1.88% | 25,800 |
| May 12, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.74 | 1.05% | 3,600 |
| May 11, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.69 | - | 5,000 |
| May 8, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.69 | 0.21% | 2,700 |
| May 7, 2026 | 4.74 | 4.74 | 4.71 | 4.73 | 4.68 | - | 6,600 |
| May 6, 2026 | 4.74 | 4.75 | 4.71 | 4.73 | 4.68 | -0.21% | 48,400 |