Amway (Malaysia) Holdings Berhad (KLSE:AMWAY)
Malaysia
· Delayed Price · Currency is MYR 4.740
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:AMWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 11,300 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.80 | 4.81 | 4.81 | -2.83% | 72,700 |
| Mar 12, 2026 | 4.90 | 4.95 | 4.89 | 4.95 | 4.95 | -2.17% | 8,800 |
| Mar 11, 2026 | 4.93 | 5.06 | 4.90 | 5.06 | 4.94 | 3.27% | 18,600 |
| Mar 10, 2026 | 4.97 | 4.97 | 4.80 | 4.90 | 4.78 | -0.81% | 83,300 |
| Mar 9, 2026 | 4.99 | 4.99 | 4.92 | 4.94 | 4.82 | -1.00% | 41,700 |
| Mar 6, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.87 | 1.22% | 15,500 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.93 | 4.81 | 0.61% | 24,400 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.78 | -1.41% | 31,900 |
| Mar 3, 2026 | 4.99 | 5.00 | 4.96 | 4.97 | 4.85 | -0.40% | 32,500 |
| Mar 2, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.87 | -1.38% | 105,900 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.06 | 5.06 | 4.94 | -0.98% | 85,400 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.03 | 5.11 | 4.98 | -4.84% | 265,900 |
| Feb 25, 2026 | 5.32 | 5.38 | 5.32 | 5.37 | 5.24 | 0.19% | 13,100 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | - | 17,500 |
| Feb 23, 2026 | 5.37 | 5.39 | 5.35 | 5.36 | 5.23 | 0.19% | 31,300 |
| Feb 20, 2026 | 5.35 | 5.36 | 5.31 | 5.35 | 5.22 | 0.75% | 23,800 |
| Feb 19, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.18 | 0.19% | 19,300 |
| Feb 16, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.17 | 0.19% | 9,200 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.16 | -0.19% | 19,500 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.17 | 0.19% | 9,300 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.16 | 0.38% | 7,500 |
| Feb 10, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.14 | 0.57% | 23,300 |
| Feb 9, 2026 | 5.22 | 5.28 | 5.22 | 5.24 | 5.11 | 0.58% | 6,400 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.08 | -0.19% | 16,300 |
| Feb 5, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.09 | -1.69% | 19,700 |
| Feb 4, 2026 | 5.27 | 5.31 | 5.27 | 5.31 | 5.18 | 0.38% | 5,300 |
| Feb 3, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | 5.16 | -0.19% | 21,300 |
| Jan 30, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.17 | - | 13,900 |
| Jan 29, 2026 | 5.35 | 5.35 | 5.29 | 5.30 | 5.17 | -0.38% | 11,700 |
| Jan 28, 2026 | 5.35 | 5.38 | 5.32 | 5.32 | 5.19 | - | 17,800 |
| Jan 27, 2026 | 5.31 | 5.33 | 5.31 | 5.32 | 5.19 | 0.38% | 13,200 |
| Jan 26, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.17 | 0.95% | 26,700 |
| Jan 23, 2026 | 5.20 | 5.29 | 5.20 | 5.25 | 5.12 | 1.16% | 38,700 |
| Jan 22, 2026 | 5.19 | 5.22 | 5.19 | 5.19 | 5.06 | - | 15,500 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.06 | -0.38% | 29,900 |
| Jan 20, 2026 | 5.24 | 5.28 | 5.21 | 5.21 | 5.08 | -0.57% | 8,800 |
| Jan 19, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.11 | 1.16% | 22,600 |
| Jan 16, 2026 | 5.15 | 5.18 | 5.12 | 5.18 | 5.05 | 0.58% | 8,300 |
| Jan 15, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.02 | 0.59% | 21,000 |
| Jan 14, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 4.99 | 0.39% | 19,100 |
| Jan 13, 2026 | 5.14 | 5.16 | 5.08 | 5.10 | 4.97 | -1.16% | 21,300 |
| Jan 12, 2026 | 5.03 | 5.18 | 5.03 | 5.16 | 5.03 | 2.58% | 35,700 |
| Jan 9, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 4.91 | 0.80% | 30,000 |
| Jan 8, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.87 | 0.60% | 19,400 |
| Jan 7, 2026 | 4.94 | 4.97 | 4.94 | 4.96 | 4.84 | 0.61% | 22,500 |
| Jan 6, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.81 | 0.20% | 6,600 |
| Jan 5, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.80 | 0.20% | 11,300 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.79 | -0.20% | 10,000 |
| Dec 31, 2025 | 4.92 | 4.92 | 4.91 | 4.92 | 4.80 | - | 13,800 |
| Dec 30, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.80 | 0.20% | 2,200 |
| Dec 29, 2025 | 4.91 | 4.91 | 4.90 | 4.91 | 4.79 | - | 9,300 |
| Dec 26, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.79 | - | 19,600 |
| Dec 24, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.79 | 0.41% | 26,300 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.77 | - | 17,600 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.77 | -0.20% | 13,700 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | 0.20% | 10,700 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.77 | -0.20% | 9,700 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | 0.20% | 10,700 |
| Dec 16, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.77 | -0.20% | 7,600 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | - | 7,500 |
| Dec 12, 2025 | 4.91 | 4.91 | 4.89 | 4.90 | 4.78 | -0.20% | 5,500 |
| Dec 11, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.79 | 0.61% | 10,600 |
| Dec 10, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.76 | - | 9,100 |
| Dec 9, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.76 | -0.41% | 15,700 |
| Dec 8, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.78 | -0.20% | 9,500 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.90 | 4.91 | 4.79 | -0.20% | 9,900 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.80 | -1.20% | 3,100 |
| Dec 3, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.81 | 1.01% | 7,800 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.76 | - | 2,400 |
| Dec 1, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.76 | - | 13,700 |
| Nov 28, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.76 | 0.20% | 9,700 |