Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia · Delayed Price · Currency is MYR 4.300
-0.020 (-0.46%)
At close: Sep 21, 2026
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.35 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 26,900 |
| Sep 17, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -1.14% | 1,000 |
| Sep 15, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 1.15% | 1,600 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 800 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | - | 5,900 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 16,700 |
| Sep 9, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.12% | 15,600 |
| Sep 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | 200 |
| Sep 7, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | - | 10,400 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.43 | -0.22% | 10,700 |
| Sep 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | -0.22% | 1,500 |
| Sep 2, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.45 | 0.45% | 23,100 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.43 | -0.44% | 2,800 |
| Aug 28, 2026 | 4.49 | 4.50 | 4.47 | 4.50 | 4.45 | - | 11,500 |
| Aug 27, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.45 | -0.22% | 9,800 |
| Aug 26, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.46 | -0.88% | 5,600 |
| Aug 24, 2026 | 4.50 | 4.56 | 4.50 | 4.55 | 4.50 | 1.11% | 2,400 |
| Aug 21, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.45 | - | 31,500 |
| Aug 20, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.45 | 0.90% | 24,800 |
| Aug 18, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.41 | -0.89% | 67,200 |
| Aug 17, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.45 | -0.88% | 4,700 |
| Aug 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | - | 7,400 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | - | 1,000 |
| Aug 12, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.49 | 0.44% | 10,600 |
| Aug 11, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.47 | -0.66% | 18,700 |
| Aug 10, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.50 | -0.44% | 24,000 |
| Aug 7, 2026 | 4.59 | 4.59 | 4.56 | 4.57 | 4.52 | -0.44% | 4,100 |
| Aug 6, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.54 | -0.65% | 27,900 |
| Aug 5, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.57 | -0.22% | 2,900 |
| Aug 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.58 | - | 400 |
| Aug 3, 2026 | 4.63 | 4.63 | 4.60 | 4.63 | 4.58 | - | 15,000 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.58 | - | 1,700 |
| Jul 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.58 | -0.43% | 2,100 |
| Jul 29, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.60 | 1.97% | 2,000 |
| Jul 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 0.22% | 14,700 |
| Jul 27, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.50 | -0.22% | 14,200 |
| Jul 24, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.51 | -0.44% | 9,900 |
| Jul 23, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.53 | -1.51% | 4,600 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 1.09% | 6,000 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - | 800 |
| Jul 20, 2026 | 4.59 | 4.75 | 4.56 | 4.60 | 4.55 | 0.22% | 3,300 |
| Jul 17, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.54 | 0.66% | 6,900 |
| Jul 16, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.51 | - | 5,500 |
| Jul 15, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.51 | 0.22% | 13,900 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.50 | -0.22% | 7,000 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | - | 7,100 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.51 | - | 16,300 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.51 | - | 11,800 |
| Jul 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -0.22% | 2,000 |
| Jul 7, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.52 | 0.22% | 4,100 |