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 |