Able Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.000	2.010	1.990	2.000	1.798	338,200
2024-07-26	1.980	2.010	1.980	2.010	1.807	355,300
2024-07-25	1.980	2.030	1.980	2.000	1.798	331,600
2024-07-24	2.040	2.040	1.980	2.000	1.798	363,100
2024-07-23	2.030	2.040	2.020	2.040	1.834	196,500
2024-07-22	2.050	2.050	1.950	2.040	1.834	1,639,600
2024-07-19	2.030	2.070	2.020	2.060	1.852	650,900
2024-07-18	2.080	2.090	2.030	2.040	1.834	324,000
2024-07-17	2.100	2.100	2.080	2.100	1.888	159,500
2024-07-16	2.090	2.090	2.080	2.090	1.879	180,200
2024-07-15	2.040	2.090	2.040	2.080	1.870	352,100
2024-07-12	2.030	2.100	2.030	2.070	1.861	815,500
2024-07-11	2.070	2.080	2.060	2.060	1.852	319,400
2024-07-10	2.010	2.080	2.010	2.080	1.870	551,400
2024-07-09	2.060	2.060	2.020	2.030	1.825	353,400
2024-07-05	2.070	2.090	2.060	2.080	1.870	810,000
2024-07-04	2.070	2.090	2.000	2.080	1.870	731,500
2024-07-03	2.080	2.110	2.060	2.080	1.870	449,700
2024-07-02	2.060	2.100	2.060	2.080	1.870	85,300
2024-07-01	2.080	2.110	2.060	2.060	1.852	451,500
2024-06-28	2.030	2.090	2.030	2.080	1.870	1,073,900
2024-06-27	2.070	2.090	2.010	2.040	1.834	1,430,400
2024-06-26	2.130	2.130	2.080	2.080	1.870	308,100
2024-06-25	2.160	2.160	2.050	2.120	1.906	1,056,800
2024-06-24	2.160	2.190	2.110	2.160	1.942	621,400
2024-06-21	2.130	2.160	2.090	2.140	1.924	608,900
2024-06-20	2.100	2.150	2.090	2.140	1.924	1,476,300
2024-06-19	2.170	2.170	2.080	2.140	1.924	703,400
2024-06-18	2.200	2.200	2.080	2.130	1.915	1,276,000
2024-06-14	2.140	2.230	2.140	2.210	1.987	1,753,800
2024-06-13	2.130	2.160	2.110	2.150	1.915	413,100
2024-06-12	2.120	2.160	2.100	2.130	1.897	856,600
2024-06-11	2.120	2.140	2.080	2.120	1.888	588,300
2024-06-10	2.130	2.130	2.090	2.120	1.888	474,200
2024-06-07	2.130	2.130	2.090	2.130	1.897	426,600
2024-06-06	2.100	2.130	2.080	2.130	1.897	1,011,500
2024-06-05	2.020	2.130	2.020	2.090	1.862	776,200
2024-06-04	2.050	2.050	2.020	2.040	1.817	443,700
2024-05-31	2.040	2.050	2.010	2.040	1.817	659,200
2024-05-30	2.020	2.040	1.980	2.040	1.817	1,768,700
2024-05-29	1.970	2.020	1.930	2.020	1.799	2,862,800
2024-05-28	2.100	2.100	2.020	2.070	1.844	1,331,500
2024-05-27	2.120	2.120	2.080	2.100	1.871	1,285,600
2024-05-24	2.150	2.150	2.070	2.120	1.888	1,590,100
2024-05-23	2.080	2.150	2.080	2.140	1.906	1,320,200
2024-05-21	2.030	2.100	2.030	2.070	1.844	2,371,800
2024-05-20	1.990	2.050	1.990	2.030	1.808	1,231,600
2024-05-17	1.940	2.010	1.940	2.000	1.781	2,645,900
2024-05-16	1.910	1.950	1.910	1.940	1.728	528,700
2024-05-15	1.900	1.930	1.870	1.920	1.710	720,400
2024-05-14	1.910	1.940	1.900	1.900	1.692	600,100
2024-05-13	1.870	1.920	1.860	1.900	1.692	887,200
2024-05-10	1.840	1.890	1.840	1.870	1.666	403,900
2024-05-09	1.840	1.870	1.830	1.840	1.639	564,700
2024-05-08	1.860	1.860	1.830	1.840	1.639	377,400
2024-05-07	1.820	1.900	1.810	1.860	1.657	2,021,100
2024-05-06	1.750	1.810	1.750	1.810	1.612	992,400
2024-05-03	1.740	1.750	1.730	1.740	1.550	367,700
2024-05-02	1.740	1.740	1.720	1.740	1.550	183,300
2024-04-30	1.730	1.740	1.720	1.740	1.550	39,600

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0200 MYR
2026-06-12	0.0200 MYR
2026-03-16	0.0200 MYR
2025-12-16	0.0200 MYR
2025-09-17	0.0200 MYR
2025-06-19	0.0175 MYR
2025-03-19	0.0150 MYR
2024-12-12	0.0200 MYR
2024-09-17	0.0200 MYR
2024-06-14	0.0200 MYR
2024-03-13	0.0200 MYR
2023-12-13	0.0200 MYR
2023-09-14	0.0150 MYR
2023-06-19	0.0100 MYR
2023-03-29	0.0100 MYR
2022-12-13	0.0100 MYR
2022-09-13	0.0150 MYR
2022-06-17	0.0050 MYR
2022-03-17	0.0150 MYR
2021-12-17	0.0100 MYR
2021-09-13	0.0150 MYR
2021-06-21	0.0100 MYR
2021-04-08	0.0100 MYR
2020-12-10	0.0200 MYR
2020-09-11	0.0170 MYR
2020-07-03	0.0070 MYR
2020-03-12	0.0140 MYR
2019-12-16	0.0200 MYR
2019-09-24	0.0150 MYR
2019-06-20	0.0150 MYR
2019-03-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.