Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.530	1.530	1.490	1.490	1.312	357,100
2024-01-29	1.530	1.530	1.520	1.530	1.347	278,900
2024-01-26	1.540	1.550	1.530	1.540	1.356	165,500
2024-01-24	1.520	1.550	1.520	1.550	1.364	307,500
2024-01-23	1.560	1.560	1.520	1.530	1.347	503,800
2024-01-22	1.570	1.590	1.550	1.560	1.373	463,600
2024-01-19	1.460	1.550	1.460	1.550	1.364	1,509,800
2024-01-18	1.520	1.520	1.450	1.480	1.303	1,944,800
2024-01-17	1.540	1.560	1.520	1.530	1.347	396,300
2024-01-16	1.530	1.540	1.520	1.540	1.356	207,000
2024-01-15	1.540	1.560	1.510	1.540	1.356	708,900
2024-01-12	1.530	1.540	1.520	1.530	1.347	666,300
2024-01-11	1.580	1.580	1.520	1.530	1.347	1,030,200
2024-01-10	1.590	1.620	1.540	1.580	1.391	892,000
2024-01-09	1.550	1.580	1.540	1.580	1.391	909,600
2024-01-08	1.570	1.580	1.530	1.560	1.373	1,139,100
2024-01-05	1.590	1.590	1.550	1.570	1.382	799,300
2024-01-04	1.570	1.600	1.550	1.590	1.400	826,700
2024-01-03	1.520	1.580	1.510	1.570	1.382	1,968,800
2024-01-02	1.490	1.520	1.480	1.510	1.329	608,100
2023-12-29	1.520	1.520	1.490	1.500	1.320	628,200
2023-12-28	1.500	1.530	1.500	1.520	1.338	476,700
2023-12-27	1.480	1.520	1.480	1.500	1.320	2,115,600
2023-12-26	1.420	1.520	1.420	1.470	1.294	2,665,000
2023-12-22	1.400	1.420	1.390	1.420	1.250	504,000
2023-12-21	1.390	1.400	1.390	1.400	1.232	238,100
2023-12-20	1.400	1.410	1.380	1.390	1.224	1,348,200
2023-12-19	1.400	1.400	1.390	1.390	1.224	311,900
2023-12-18	1.420	1.420	1.390	1.400	1.232	488,300
2023-12-15	1.400	1.410	1.380	1.410	1.241	740,800
2023-12-14	1.400	1.400	1.390	1.400	1.232	439,100
2023-12-13	1.410	1.420	1.380	1.400	1.232	754,900
2023-12-12	1.430	1.450	1.420	1.430	1.241	1,772,700
2023-12-11	1.420	1.420	1.380	1.410	1.224	556,700
2023-12-08	1.400	1.440	1.400	1.410	1.224	1,435,400
2023-12-07	1.400	1.420	1.380	1.400	1.215	491,900
2023-12-06	1.360	1.430	1.360	1.400	1.215	2,422,500
2023-12-05	1.370	1.380	1.330	1.340	1.163	1,063,300
2023-12-04	1.420	1.420	1.370	1.370	1.189	1,966,500
2023-12-01	1.410	1.420	1.390	1.400	1.215	563,900
2023-11-30	1.420	1.460	1.370	1.400	1.215	4,482,700
2023-11-29	1.290	1.310	1.280	1.290	1.120	172,100
2023-11-28	1.260	1.290	1.260	1.290	1.120	142,900
2023-11-27	1.270	1.270	1.260	1.270	1.102	109,700
2023-11-24	1.270	1.270	1.260	1.270	1.102	679,900
2023-11-23	1.270	1.280	1.270	1.270	1.102	132,000
2023-11-22	1.280	1.290	1.270	1.270	1.102	278,300
2023-11-21	1.280	1.280	1.270	1.270	1.102	228,000
2023-11-20	1.280	1.280	1.270	1.280	1.111	143,300
2023-11-17	1.290	1.290	1.280	1.280	1.111	25,700
2023-11-16	1.280	1.290	1.280	1.290	1.120	25,800
2023-11-15	1.290	1.310	1.290	1.290	1.120	50,200
2023-11-14	1.280	1.290	1.280	1.280	1.111	32,900
2023-11-10	1.290	1.290	1.280	1.290	1.120	16,100
2023-11-09	1.270	1.280	1.270	1.280	1.111	176,600
2023-11-08	1.280	1.290	1.250	1.270	1.102	255,600
2023-11-07	1.270	1.290	1.270	1.290	1.120	19,600
2023-11-06	1.290	1.300	1.260	1.280	1.111	292,300
2023-11-03	1.270	1.290	1.260	1.280	1.111	44,000
2023-11-02	1.280	1.280	1.250	1.270	1.102	775,200

← NewerPage 12 of 21 · 1,218 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.