Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia
· Delayed Price · Currency is MYR 4.910
-0.010 (-0.20%)
At close: Dec 5, 2025
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | -0.20% | 9,900 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 3,100 |
| Dec 3, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.93 | 1.01% | 7,800 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | - | 2,400 |
| Dec 1, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.88 | - | 13,700 |
| Nov 28, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.88 | 0.20% | 9,700 |
| Nov 27, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.87 | 0.20% | 15,500 |
| Nov 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 1,000 |
| Nov 25, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.86 | 0.41% | 18,400 |
| Nov 24, 2025 | 4.89 | 4.92 | 4.89 | 4.89 | 4.84 | -0.20% | 19,100 |
| Nov 21, 2025 | 4.90 | 4.90 | 4.89 | 4.90 | 4.85 | - | 25,300 |
| Nov 20, 2025 | 4.91 | 4.93 | 4.85 | 4.90 | 4.85 | -0.61% | 42,100 |
| Nov 19, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.88 | 0.82% | 12,300 |
| Nov 18, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | 4.84 | -1.21% | 8,200 |
| Nov 17, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.90 | 0.61% | 8,000 |
| Nov 14, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.87 | -1.40% | 8,300 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.81 | 4.99 | 4.94 | 3.74% | 10,700 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.80 | 4.81 | 4.76 | -1.84% | 117,600 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.85 | - | 121,400 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.85 | -1.01% | 134,200 |
| Nov 7, 2025 | 4.98 | 5.00 | 4.92 | 4.95 | 4.90 | -0.20% | 52,500 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.91 | -0.40% | 10,000 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.93 | 0.40% | 4,100 |
| Nov 4, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.91 | 0.20% | 4,500 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | - | 2,000 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.90 | - | 13,400 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.90 | - | 8,200 |
| Oct 28, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.90 | -0.40% | 13,400 |
| Oct 27, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.92 | 0.20% | 23,000 |
| Oct 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 0.40% | 3,400 |
| Oct 23, 2025 | 4.97 | 4.97 | 4.94 | 4.94 | 4.89 | -0.20% | 2,100 |
| Oct 22, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.90 | 0.20% | 22,200 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.89 | - | 7,000 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.89 | -0.40% | 6,400 |
| Oct 16, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.91 | 0.81% | 6,900 |
| Oct 15, 2025 | 4.93 | 4.94 | 4.92 | 4.92 | 4.87 | -0.20% | 17,800 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.88 | -0.60% | 7,200 |
| Oct 13, 2025 | 4.95 | 4.98 | 4.95 | 4.96 | 4.91 | 0.20% | 22,800 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | - | 1,300 |
| Oct 9, 2025 | 4.95 | 5.00 | 4.94 | 4.95 | 4.90 | - | 11,800 |
| Oct 8, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.90 | -0.40% | 10,300 |
| Oct 7, 2025 | 4.94 | 4.98 | 4.93 | 4.97 | 4.92 | 0.61% | 12,500 |
| Oct 6, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | 4.89 | -0.20% | 30,700 |
| Oct 3, 2025 | 4.94 | 4.95 | 4.92 | 4.95 | 4.90 | - | 6,700 |
| Oct 2, 2025 | 4.92 | 4.98 | 4.92 | 4.95 | 4.90 | 0.81% | 50,400 |
| Oct 1, 2025 | 4.94 | 4.94 | 4.91 | 4.91 | 4.86 | -0.20% | 36,100 |
| Sep 30, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.87 | - | 10,600 |
| Sep 29, 2025 | 4.94 | 4.95 | 4.92 | 4.92 | 4.87 | - | 21,500 |
| Sep 26, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.87 | -0.20% | 13,500 |
| Sep 25, 2025 | 4.93 | 4.94 | 4.92 | 4.93 | 4.88 | -0.20% | 18,500 |
| Sep 24, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.89 | 0.20% | 8,100 |
| Sep 23, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.88 | 0.41% | 11,300 |
| Sep 22, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.86 | - | 5,900 |
| Sep 19, 2025 | 4.92 | 4.92 | 4.89 | 4.91 | 4.86 | -0.20% | 47,400 |
| Sep 18, 2025 | 4.91 | 4.92 | 4.89 | 4.92 | 4.87 | - | 29,600 |
| Sep 17, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.87 | 0.20% | 21,700 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.90 | 4.91 | 4.86 | -0.81% | 3,600 |
| Sep 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | - | 1,100 |
| Sep 10, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.90 | 0.61% | 10,300 |
| Sep 9, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.87 | -0.61% | 13,500 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.90 | 4.95 | 4.90 | - | 57,100 |
| Sep 4, 2025 | 4.95 | 5.00 | 4.95 | 4.95 | 4.85 | - | 47,400 |
| Sep 3, 2025 | 4.95 | 4.96 | 4.91 | 4.95 | 4.85 | 0.61% | 30,200 |
| Sep 2, 2025 | 4.93 | 4.96 | 4.90 | 4.92 | 4.82 | 1.23% | 83,100 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.76 | -0.82% | 19,200 |
| Aug 28, 2025 | 4.89 | 4.90 | 4.87 | 4.90 | 4.80 | 0.20% | 18,300 |
| Aug 27, 2025 | 4.89 | 4.90 | 4.85 | 4.89 | 4.79 | - | 22,300 |
| Aug 26, 2025 | 4.80 | 4.89 | 4.80 | 4.89 | 4.79 | 1.87% | 25,300 |
| Aug 25, 2025 | 4.77 | 4.80 | 4.75 | 4.80 | 4.70 | 0.63% | 47,100 |
| Aug 22, 2025 | 4.72 | 4.80 | 4.71 | 4.77 | 4.67 | 0.21% | 137,400 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.52 | 4.76 | 4.66 | -5.37% | 565,500 |
| Aug 20, 2025 | 5.08 | 5.10 | 5.03 | 5.03 | 4.93 | -0.98% | 7,500 |
| Aug 19, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | 4.98 | 0.59% | 5,000 |
| Aug 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.95 | 1.41% | 7,000 |
| Aug 15, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.88 | - | 9,000 |
| Aug 14, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.88 | - | 16,100 |
| Aug 13, 2025 | 4.94 | 5.00 | 4.94 | 4.98 | 4.88 | 1.01% | 7,500 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.83 | -1.20% | 7,700 |
| Aug 11, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.89 | 0.40% | 7,300 |
| Aug 8, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.87 | 0.20% | 30,200 |
| Aug 7, 2025 | 4.97 | 4.98 | 4.96 | 4.96 | 4.86 | -0.20% | 9,700 |
| Aug 6, 2025 | 4.93 | 4.98 | 4.91 | 4.97 | 4.87 | 0.40% | 14,500 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.90 | 4.95 | 4.85 | -0.40% | 45,400 |
| Aug 4, 2025 | 5.00 | 5.00 | 4.93 | 4.97 | 4.87 | -0.60% | 9,400 |
| Aug 1, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 4.90 | 1.01% | 7,100 |
| Jul 31, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.85 | 0.41% | 9,100 |
| Jul 30, 2025 | 4.93 | 4.94 | 4.92 | 4.93 | 4.83 | - | 25,900 |
| Jul 29, 2025 | 4.97 | 4.97 | 4.93 | 4.93 | 4.83 | -1.00% | 22,200 |
| Jul 28, 2025 | 4.93 | 4.98 | 4.90 | 4.98 | 4.88 | 1.01% | 17,300 |
| Jul 25, 2025 | 4.91 | 4.95 | 4.91 | 4.93 | 4.83 | - | 22,400 |
| Jul 24, 2025 | 4.94 | 4.95 | 4.90 | 4.93 | 4.83 | 0.20% | 50,400 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.82 | - | 35,000 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.82 | -0.61% | 57,100 |
| Jul 21, 2025 | 4.96 | 4.96 | 4.92 | 4.95 | 4.85 | 0.20% | 25,200 |
| Jul 18, 2025 | 4.97 | 4.97 | 4.93 | 4.94 | 4.84 | -0.20% | 126,900 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.85 | -0.60% | 69,200 |
| Jul 16, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.88 | -0.80% | 56,200 |
| Jul 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | - | 800 |
| Jul 14, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | 0.20% | 3,500 |
| Jul 11, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 4.91 | -0.20% | 13,200 |