Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.730	1.740	1.720	1.740	1.550	39,600
2024-04-29	1.710	1.730	1.710	1.730	1.541	261,600
2024-04-26	1.730	1.730	1.700	1.710	1.523	759,100
2024-04-25	1.730	1.750	1.730	1.740	1.550	92,100
2024-04-24	1.740	1.760	1.740	1.740	1.550	334,700
2024-04-23	1.710	1.760	1.700	1.760	1.568	618,600
2024-04-22	1.700	1.720	1.690	1.710	1.523	986,400
2024-04-19	1.700	1.700	1.650	1.680	1.496	930,700
2024-04-18	1.700	1.710	1.680	1.710	1.523	348,100
2024-04-17	1.690	1.720	1.680	1.690	1.505	435,800
2024-04-16	1.730	1.730	1.680	1.680	1.496	1,695,700
2024-04-15	1.770	1.770	1.730	1.740	1.550	1,225,800
2024-04-12	1.800	1.800	1.760	1.790	1.594	921,800
2024-04-09	1.750	1.810	1.740	1.800	1.603	1,917,200
2024-04-08	1.730	1.770	1.730	1.750	1.559	631,100
2024-04-05	1.730	1.750	1.720	1.730	1.541	541,600
2024-04-04	1.750	1.750	1.720	1.740	1.550	1,599,700
2024-04-03	1.770	1.790	1.720	1.730	1.541	975,600
2024-04-02	1.740	1.780	1.720	1.770	1.577	1,069,200
2024-04-01	1.740	1.750	1.720	1.740	1.550	556,700
2024-03-29	1.760	1.770	1.730	1.750	1.559	510,800
2024-03-27	1.770	1.800	1.740	1.760	1.568	908,500
2024-03-26	1.750	1.760	1.730	1.760	1.568	1,252,400
2024-03-25	1.750	1.760	1.720	1.750	1.559	899,400
2024-03-22	1.740	1.770	1.720	1.730	1.541	592,900
2024-03-21	1.690	1.770	1.690	1.740	1.550	2,519,000
2024-03-20	1.710	1.710	1.670	1.680	1.496	386,000
2024-03-19	1.710	1.710	1.670	1.710	1.523	771,600
2024-03-18	1.670	1.720	1.660	1.710	1.523	472,200
2024-03-15	1.650	1.690	1.650	1.670	1.488	741,100
2024-03-14	1.670	1.670	1.650	1.660	1.479	656,200
2024-03-13	1.700	1.700	1.670	1.680	1.496	604,000
2024-03-12	1.700	1.750	1.690	1.710	1.505	888,900
2024-03-11	1.730	1.730	1.700	1.710	1.505	774,200
2024-03-08	1.710	1.770	1.700	1.740	1.532	1,427,900
2024-03-07	1.690	1.720	1.690	1.700	1.497	516,200
2024-03-06	1.680	1.730	1.670	1.690	1.488	849,800
2024-03-05	1.680	1.710	1.660	1.700	1.497	927,600
2024-03-04	1.730	1.760	1.690	1.700	1.497	904,700
2024-03-01	1.750	1.750	1.690	1.710	1.505	759,800
2024-02-29	1.670	1.750	1.670	1.750	1.541	2,861,100
2024-02-28	1.670	1.700	1.630	1.650	1.453	671,400
2024-02-27	1.630	1.720	1.620	1.680	1.479	3,301,500
2024-02-26	1.570	1.570	1.550	1.570	1.382	267,000
2024-02-23	1.560	1.590	1.540	1.570	1.382	545,700
2024-02-22	1.550	1.570	1.550	1.560	1.373	556,600
2024-02-21	1.550	1.560	1.540	1.550	1.364	173,100
2024-02-20	1.540	1.570	1.530	1.550	1.364	819,000
2024-02-19	1.530	1.550	1.530	1.540	1.356	262,200
2024-02-16	1.530	1.550	1.520	1.530	1.347	581,500
2024-02-15	1.510	1.550	1.510	1.540	1.356	1,001,200
2024-02-14	1.460	1.510	1.460	1.510	1.329	435,800
2024-02-13	1.470	1.480	1.450	1.460	1.285	529,400
2024-02-09	1.460	1.470	1.450	1.460	1.285	238,100
2024-02-08	1.470	1.480	1.450	1.460	1.285	228,600
2024-02-07	1.440	1.460	1.430	1.460	1.285	143,000
2024-02-06	1.470	1.470	1.440	1.450	1.276	180,400
2024-02-05	1.440	1.470	1.430	1.460	1.285	282,100
2024-02-02	1.470	1.500	1.420	1.440	1.268	1,877,700
2024-01-31	1.490	1.500	1.470	1.480	1.303	371,100

← NewerPage 11 of 21 · 1,215 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.