Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,301.48 +8.79 (+0.27%) Nikkei
38,228.58 -45.47 (-0.12%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,338.28 -2,869.64 (-4.77%) CMC Crypto 200
1,261.00 -78.07 (-5.83%)
Amway (Malaysia) Holdings Berhad (6351.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 09:36AM MYT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 21,500 |
| 30 Apr 2024 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | 7,100 |
| 29 Apr 2024 | 7.25 | 7.25 | 7.21 | 7.23 | 7.23 | 80,600 |
| 26 Apr 2024 | 7.30 | 7.35 | 7.22 | 7.22 | 7.22 | 16,700 |
| 25 Apr 2024 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 6,200 |
| 24 Apr 2024 | 7.23 | 7.38 | 7.22 | 7.23 | 7.23 | 13,300 |
| 23 Apr 2024 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 11,400 |
| 22 Apr 2024 | 7.22 | 7.31 | 7.22 | 7.30 | 7.30 | 37,200 |
| 19 Apr 2024 | 7.30 | 7.44 | 7.25 | 7.31 | 7.31 | 59,800 |
| 18 Apr 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | 2,200 |
| 17 Apr 2024 | 7.20 | 7.30 | 7.20 | 7.21 | 7.21 | 66,600 |
| 16 Apr 2024 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | 60,900 |
| 15 Apr 2024 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 21,400 |
| 12 Apr 2024 | 7.46 | 7.53 | 7.30 | 7.42 | 7.42 | 32,300 |
| 09 Apr 2024 | 7.52 | 7.52 | 7.49 | 7.50 | 7.50 | 26,500 |
| 08 Apr 2024 | 7.45 | 7.56 | 7.21 | 7.53 | 7.53 | 70,700 |
| 05 Apr 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 23,800 |
| 04 Apr 2024 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | 30,800 |
| 03 Apr 2024 | 7.69 | 7.70 | 7.10 | 7.10 | 7.10 | 168,300 |
| 02 Apr 2024 | 7.41 | 7.69 | 7.40 | 7.65 | 7.65 | 85,700 |
| 01 Apr 2024 | 7.29 | 7.42 | 7.28 | 7.41 | 7.41 | 34,000 |
| 29 Mar 2024 | 7.36 | 7.36 | 7.28 | 7.29 | 7.29 | 17,600 |
| 27 Mar 2024 | 7.02 | 7.36 | 7.01 | 7.36 | 7.36 | 105,800 |
| 26 Mar 2024 | 7.00 | 7.08 | 7.00 | 7.02 | 7.02 | 16,000 |
| 25 Mar 2024 | 7.02 | 7.02 | 6.95 | 7.00 | 7.00 | 6,600 |
| 22 Mar 2024 | 7.00 | 7.04 | 7.00 | 7.03 | 7.03 | 105,800 |
| 21 Mar 2024 | 7.05 | 7.05 | 6.91 | 7.00 | 7.00 | 233,400 |
| 20 Mar 2024 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | 86,000 |
| 19 Mar 2024 | 7.18 | 7.20 | 7.10 | 7.15 | 7.15 | 23,200 |
| 18 Mar 2024 | 7.15 | 7.32 | 7.15 | 7.16 | 7.16 | 171,500 |
| 15 Mar 2024 | 7.11 | 7.19 | 6.90 | 7.19 | 7.19 | 300,300 |
| 14 Mar 2024 | 7.30 | 7.30 | 7.05 | 7.11 | 7.11 | 174,700 |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 7.84 | 8.00 | 7.74 | 7.74 | 7.34 | 164,900 |
| 12 Mar 2024 | 7.83 | 7.88 | 7.70 | 7.75 | 7.35 | 161,500 |
| 11 Mar 2024 | 7.70 | 7.90 | 7.70 | 7.83 | 7.43 | 207,400 |
| 08 Mar 2024 | 8.20 | 8.20 | 7.65 | 7.69 | 7.29 | 164,600 |
| 07 Mar 2024 | 7.90 | 8.20 | 7.90 | 8.18 | 7.76 | 160,200 |
| 06 Mar 2024 | 7.58 | 7.90 | 7.58 | 7.90 | 7.49 | 98,600 |
| 05 Mar 2024 | 7.60 | 7.80 | 7.58 | 7.58 | 7.19 | 132,300 |
| 04 Mar 2024 | 7.25 | 7.56 | 7.25 | 7.56 | 7.17 | 191,600 |
| 01 Mar 2024 | 7.12 | 7.28 | 7.12 | 7.21 | 6.84 | 119,400 |
| 29 Feb 2024 | 6.90 | 7.14 | 6.86 | 7.14 | 6.77 | 234,300 |
| 28 Feb 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.15 | 12,700 |
| 27 Feb 2024 | 6.71 | 6.76 | 6.45 | 6.49 | 6.15 | 91,200 |
| 26 Feb 2024 | 6.75 | 6.76 | 6.72 | 6.75 | 6.40 | 19,600 |
| 23 Feb 2024 | 6.86 | 6.89 | 6.71 | 6.80 | 6.45 | 25,900 |
| 22 Feb 2024 | 6.85 | 6.85 | 6.74 | 6.74 | 6.39 | 3,700 |
| 21 Feb 2024 | 6.88 | 6.88 | 6.85 | 6.85 | 6.50 | 20,400 |
| 20 Feb 2024 | 6.86 | 6.87 | 6.85 | 6.85 | 6.50 | 17,200 |
| 19 Feb 2024 | 6.85 | 6.90 | 6.82 | 6.82 | 6.47 | 28,400 |
| 16 Feb 2024 | 6.90 | 6.92 | 6.86 | 6.90 | 6.54 | 28,100 |
| 15 Feb 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.54 | 16,900 |
| 14 Feb 2024 | 6.78 | 6.90 | 6.75 | 6.85 | 6.50 | 7,400 |
| 13 Feb 2024 | 6.86 | 7.00 | 6.86 | 6.90 | 6.54 | 41,300 |
| 09 Feb 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.51 | 11,200 |
| 08 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.40 | 100 |
| 07 Feb 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.35 | 23,300 |
| 06 Feb 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.31 | 53,400 |
| 05 Feb 2024 | 6.90 | 6.90 | 6.60 | 6.77 | 6.42 | 63,300 |
| 02 Feb 2024 | 6.93 | 6.98 | 6.90 | 6.90 | 6.54 | 15,200 |
| 31 Jan 2024 | 6.81 | 6.90 | 6.81 | 6.84 | 6.49 | 29,300 |
| 30 Jan 2024 | 6.61 | 6.84 | 6.61 | 6.83 | 6.48 | 66,200 |
| 29 Jan 2024 | 6.53 | 6.65 | 6.51 | 6.64 | 6.30 | 23,500 |
| 26 Jan 2024 | 6.52 | 6.59 | 6.52 | 6.53 | 6.19 | 7,700 |
| 24 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.16 | 73,000 |
| 23 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.07 | 9,000 |
| 22 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.07 | 49,100 |
| 19 Jan 2024 | 6.27 | 6.35 | 6.27 | 6.35 | 6.02 | 36,300 |
| 18 Jan 2024 | 6.43 | 6.43 | 6.26 | 6.27 | 5.95 | 62,700 |
| 17 Jan 2024 | 6.38 | 6.40 | 6.38 | 6.40 | 6.07 | 27,500 |
| 16 Jan 2024 | 6.37 | 6.40 | 6.37 | 6.37 | 6.04 | 9,400 |
| 15 Jan 2024 | 6.36 | 6.40 | 6.36 | 6.37 | 6.04 | 26,000 |
| 12 Jan 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.07 | 79,800 |
| 11 Jan 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 5.88 | 39,600 |
| 10 Jan 2024 | 6.02 | 6.14 | 6.02 | 6.14 | 5.82 | 40,100 |
| 09 Jan 2024 | 6.00 | 6.07 | 6.00 | 6.03 | 5.72 | 24,000 |
| 08 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.99 | 5.68 | 12,500 |
| 05 Jan 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.69 | 9,300 |
| 04 Jan 2024 | 6.00 | 6.02 | 5.98 | 6.00 | 5.69 | 16,500 |
| 03 Jan 2024 | 6.00 | 6.03 | 6.00 | 6.00 | 5.69 | 32,300 |
| 02 Jan 2024 | 5.88 | 6.18 | 5.88 | 6.00 | 5.69 | 81,900 |
| 29 Dec 2023 | 5.75 | 5.88 | 5.70 | 5.88 | 5.58 | 51,700 |
| 28 Dec 2023 | 5.69 | 5.75 | 5.69 | 5.75 | 5.45 | 13,500 |
| 27 Dec 2023 | 5.70 | 5.70 | 5.65 | 5.69 | 5.40 | 21,100 |
| 26 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.41 | 24,300 |
| 22 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.31 | - |
| 21 Dec 2023 | 5.61 | 5.62 | 5.60 | 5.60 | 5.31 | 19,600 |
| 20 Dec 2023 | 5.70 | 5.71 | 5.70 | 5.70 | 5.41 | 5,600 |
| 19 Dec 2023 | 5.68 | 5.70 | 5.68 | 5.70 | 5.41 | 9,000 |
| 18 Dec 2023 | 5.73 | 5.80 | 5.65 | 5.73 | 5.43 | 23,600 |
| 15 Dec 2023 | 5.56 | 5.70 | 5.56 | 5.70 | 5.41 | 7,900 |
| 14 Dec 2023 | 5.52 | 5.60 | 5.52 | 5.55 | 5.26 | 90,600 |
| 13 Dec 2023 | 5.55 | 5.55 | 5.50 | 5.55 | 5.26 | 3,100 |
| 12 Dec 2023 | 5.54 | 5.55 | 5.54 | 5.55 | 5.26 | 12,300 |
| 11 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.25 | 3,200 |
| 08 Dec 2023 | 5.56 | 5.56 | 5.55 | 5.55 | 5.26 | 47,100 |
| 07 Dec 2023 | 5.53 | 5.55 | 5.53 | 5.55 | 5.26 | 8,200 |
| 06 Dec 2023 | 5.55 | 5.55 | 5.54 | 5.54 | 5.25 | 29,700 |
| 05 Dec 2023 | 5.55 | 5.57 | 5.55 | 5.55 | 5.26 | 68,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.