Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.300	1.310	1.280	1.280	1.111	446,400
2023-10-30	1.300	1.310	1.300	1.300	1.128	700
2023-10-27	1.280	1.310	1.280	1.300	1.128	145,500
2023-10-26	1.300	1.300	1.280	1.280	1.111	27,400
2023-10-25	1.260	1.290	1.260	1.290	1.120	116,100
2023-10-24	1.270	1.270	1.250	1.260	1.094	147,700
2023-10-23	1.260	1.270	1.240	1.250	1.085	270,000
2023-10-20	1.250	1.290	1.250	1.270	1.102	20,500
2023-10-19	1.270	1.280	1.250	1.270	1.102	277,200
2023-10-18	1.290	1.290	1.270	1.270	1.102	122,300
2023-10-17	1.280	1.290	1.280	1.290	1.120	70,600
2023-10-16	1.280	1.300	1.280	1.280	1.111	64,900
2023-10-13	1.280	1.280	1.270	1.280	1.111	288,600
2023-10-12	1.280	1.290	1.280	1.280	1.111	70,100
2023-10-11	1.290	1.290	1.270	1.270	1.102	75,200
2023-10-10	1.280	1.280	1.280	1.280	1.111	90,000
2023-10-09	1.300	1.300	1.280	1.280	1.111	74,100
2023-10-05	1.300	1.300	1.270	1.300	1.128	138,900
2023-10-04	1.300	1.300	1.290	1.290	1.120	43,100
2023-10-03	1.300	1.300	1.300	1.300	1.128	2,400
2023-10-02	1.300	1.300	1.290	1.290	1.120	102,700
2023-09-29	1.330	1.330	1.290	1.290	1.120	214,600
2023-09-27	1.290	1.340	1.290	1.300	1.128	166,300
2023-09-26	1.320	1.320	1.290	1.290	1.120	185,300
2023-09-25	1.300	1.310	1.300	1.300	1.128	90,000
2023-09-22	1.310	1.320	1.290	1.300	1.128	572,200
2023-09-21	1.320	1.340	1.290	1.320	1.146	291,300
2023-09-20	1.350	1.350	1.320	1.320	1.146	153,600
2023-09-19	1.330	1.350	1.330	1.330	1.154	45,000
2023-09-18	1.350	1.350	1.320	1.350	1.172	31,200
2023-09-15	1.330	1.340	1.330	1.330	1.154	85,600
2023-09-14	1.340	1.360	1.340	1.340	1.163	35,100
2023-09-13	1.350	1.360	1.340	1.360	1.167	27,600
2023-09-12	1.350	1.370	1.350	1.350	1.159	25,000
2023-09-11	1.350	1.360	1.330	1.350	1.159	255,000
2023-09-08	1.370	1.370	1.350	1.350	1.159	89,500
2023-09-07	1.350	1.360	1.350	1.360	1.167	12,700
2023-09-06	1.360	1.370	1.340	1.370	1.176	83,000
2023-09-05	1.340	1.360	1.330	1.360	1.167	68,900
2023-09-04	1.340	1.360	1.340	1.350	1.159	91,200
2023-09-01	1.370	1.370	1.320	1.340	1.150	273,500
2023-08-30	1.360	1.370	1.340	1.360	1.167	100,600
2023-08-29	1.360	1.360	1.330	1.360	1.167	133,800
2023-08-28	1.380	1.390	1.350	1.360	1.167	212,600
2023-08-25	1.410	1.430	1.400	1.400	1.202	117,200
2023-08-24	1.400	1.430	1.400	1.430	1.228	151,700
2023-08-23	1.390	1.410	1.390	1.400	1.202	193,100
2023-08-22	1.380	1.390	1.370	1.390	1.193	132,400
2023-08-21	1.380	1.400	1.380	1.380	1.185	106,800
2023-08-18	1.390	1.400	1.380	1.390	1.193	29,900
2023-08-17	1.380	1.410	1.380	1.400	1.202	68,700
2023-08-16	1.360	1.410	1.360	1.390	1.193	287,700
2023-08-15	1.370	1.370	1.360	1.360	1.167	92,800
2023-08-14	1.380	1.380	1.370	1.370	1.176	15,600
2023-08-11	1.330	1.380	1.330	1.360	1.167	523,800
2023-08-10	1.300	1.330	1.300	1.330	1.142	21,100
2023-08-09	1.300	1.320	1.300	1.320	1.133	35,300
2023-08-08	1.310	1.330	1.300	1.310	1.125	301,300
2023-08-07	1.300	1.300	1.300	1.300	1.116	33,300
2023-08-04	1.310	1.320	1.300	1.320	1.133	18,300

← NewerPage 13 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.