Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia
· Delayed Price · Currency is MYR 4.930
+0.030 (0.61%)
At close: Mar 5, 2026
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.93 | 4.93 | 0.61% | 24,400 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.41% | 31,900 |
| Mar 3, 2026 | 4.99 | 5.00 | 4.96 | 4.97 | 4.97 | -0.40% | 32,500 |
| Mar 2, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.99 | -1.38% | 105,900 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.06 | 5.06 | 5.06 | -0.98% | 85,400 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.03 | 5.11 | 5.11 | -4.84% | 265,900 |
| Feb 25, 2026 | 5.32 | 5.38 | 5.32 | 5.37 | 5.37 | 0.19% | 13,100 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 17,500 |
| Feb 23, 2026 | 5.37 | 5.39 | 5.35 | 5.36 | 5.36 | 0.19% | 31,300 |
| Feb 20, 2026 | 5.35 | 5.36 | 5.31 | 5.35 | 5.35 | 0.75% | 23,800 |
| Feb 19, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 19,300 |
| Feb 16, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 0.19% | 9,200 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 19,500 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 0.19% | 9,300 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.38% | 7,500 |
| Feb 10, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 0.57% | 23,300 |
| Feb 9, 2026 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | 0.58% | 6,400 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | -0.19% | 16,300 |
| Feb 5, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | -1.69% | 19,700 |
| Feb 4, 2026 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 0.38% | 5,300 |
| Feb 3, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | -0.19% | 21,300 |
| Jan 30, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | - | 13,900 |
| Jan 29, 2026 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | -0.38% | 11,700 |
| Jan 28, 2026 | 5.35 | 5.38 | 5.32 | 5.32 | 5.32 | - | 17,800 |
| Jan 27, 2026 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | 0.38% | 13,200 |
| Jan 26, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 0.95% | 26,700 |
| Jan 23, 2026 | 5.20 | 5.29 | 5.20 | 5.25 | 5.25 | 1.16% | 38,700 |
| Jan 22, 2026 | 5.19 | 5.22 | 5.19 | 5.19 | 5.19 | - | 15,500 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.38% | 29,900 |
| Jan 20, 2026 | 5.24 | 5.28 | 5.21 | 5.21 | 5.21 | -0.57% | 8,800 |
| Jan 19, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 1.16% | 22,600 |
| Jan 16, 2026 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 0.58% | 8,300 |
| Jan 15, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.59% | 21,000 |
| Jan 14, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | 19,100 |
| Jan 13, 2026 | 5.14 | 5.16 | 5.08 | 5.10 | 5.10 | -1.16% | 21,300 |
| Jan 12, 2026 | 5.03 | 5.18 | 5.03 | 5.16 | 5.16 | 2.58% | 35,700 |
| Jan 9, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 0.80% | 30,000 |
| Jan 8, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.60% | 19,400 |
| Jan 7, 2026 | 4.94 | 4.97 | 4.94 | 4.96 | 4.96 | 0.61% | 22,500 |
| Jan 6, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 0.20% | 6,600 |
| Jan 5, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | 0.20% | 11,300 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | 10,000 |
| Dec 31, 2025 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | - | 13,800 |
| Dec 30, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.20% | 2,200 |
| Dec 29, 2025 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | - | 9,300 |
| Dec 26, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.91 | - | 19,600 |
| Dec 24, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.91 | 0.41% | 26,300 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - | 17,600 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 13,700 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | 10,700 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 9,700 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | 10,700 |
| Dec 16, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 7,600 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 7,500 |
| Dec 12, 2025 | 4.91 | 4.91 | 4.89 | 4.90 | 4.90 | -0.20% | 5,500 |
| Dec 11, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.61% | 10,600 |
| Dec 10, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 9,100 |
| Dec 9, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 15,700 |
| Dec 8, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | -0.20% | 9,500 |
| 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 |