Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.290	1.320	1.290	1.320	1.133	22,200
2023-08-02	1.300	1.310	1.300	1.300	1.116	32,900
2023-08-01	1.300	1.310	1.290	1.300	1.116	64,000
2023-07-31	1.300	1.320	1.290	1.320	1.133	257,800
2023-07-28	1.290	1.300	1.290	1.300	1.116	24,900
2023-07-27	1.280	1.310	1.280	1.300	1.116	384,000
2023-07-26	1.290	1.320	1.280	1.280	1.099	102,800
2023-07-25	1.280	1.280	1.270	1.280	1.099	55,100
2023-07-24	1.280	1.280	1.280	1.280	1.099	15,000
2023-07-21	1.280	1.290	1.270	1.270	1.090	127,600
2023-07-20	1.280	1.300	1.270	1.270	1.090	366,800
2023-07-18	1.290	1.300	1.290	1.290	1.107	80,900
2023-07-17	1.290	1.310	1.280	1.290	1.107	177,900
2023-07-14	1.280	1.310	1.280	1.300	1.116	184,100
2023-07-13	1.270	1.290	1.270	1.270	1.090	95,100
2023-07-12	1.270	1.270	1.270	1.270	1.090	19,000
2023-07-11	1.270	1.270	1.270	1.270	1.090	45,100
2023-07-10	1.270	1.270	1.270	1.270	1.090	30,300
2023-07-07	1.280	1.290	1.270	1.270	1.090	21,000
2023-07-05	1.260	1.320	1.260	1.270	1.090	31,600
2023-07-04	1.280	1.290	1.260	1.260	1.082	84,200
2023-07-03	1.280	1.280	1.270	1.270	1.090	105,100
2023-06-30	1.270	1.280	1.270	1.270	1.090	35,800
2023-06-28	1.280	1.280	1.270	1.270	1.090	42,300
2023-06-27	1.280	1.290	1.270	1.270	1.090	18,300
2023-06-26	1.290	1.290	1.270	1.270	1.090	10,800
2023-06-23	1.290	1.290	1.290	1.290	1.107	2,500
2023-06-22	1.310	1.310	1.270	1.310	1.125	37,900
2023-06-21	1.290	1.310	1.290	1.310	1.125	2,900
2023-06-20	1.280	1.310	1.280	1.280	1.099	14,000
2023-06-19	1.290	1.320	1.290	1.310	1.125	26,300
2023-06-16	1.290	1.320	1.280	1.310	1.116	27,200
2023-06-15	1.300	1.320	1.270	1.270	1.082	248,600
2023-06-14	1.290	1.300	1.290	1.300	1.107	8,500
2023-06-13	1.320	1.320	1.280	1.280	1.090	69,500
2023-06-12	1.310	1.310	1.290	1.290	1.099	30,500
2023-06-09	1.300	1.300	1.290	1.300	1.107	41,200
2023-06-08	1.310	1.310	1.300	1.300	1.107	29,900
2023-06-07	1.290	1.310	1.290	1.310	1.116	23,300
2023-06-06	1.290	1.300	1.290	1.290	1.099	18,300
2023-06-02	1.300	1.300	1.290	1.300	1.107	65,600
2023-06-01	1.300	1.300	1.300	1.300	1.107	85,900
2023-05-31	1.290	1.300	1.290	1.290	1.099	21,000
2023-05-30	1.300	1.310	1.290	1.290	1.099	27,400
2023-05-29	1.300	1.300	1.290	1.300	1.107	124,600
2023-05-26	1.280	1.300	1.280	1.290	1.099	10,200
2023-05-25	1.290	1.300	1.290	1.290	1.099	76,200
2023-05-24	1.280	1.330	1.280	1.290	1.099	25,400
2023-05-23	1.300	1.310	1.280	1.300	1.107	136,300
2023-05-22	1.300	1.300	1.290	1.300	1.107	78,500
2023-05-19	1.310	1.310	1.300	1.300	1.107	97,600
2023-05-18	1.310	1.310	1.300	1.310	1.116	134,500
2023-05-17	1.320	1.320	1.310	1.320	1.124	24,200
2023-05-16	1.320	1.330	1.320	1.330	1.133	23,300
2023-05-15	1.310	1.320	1.300	1.320	1.124	64,700
2023-05-12	1.320	1.320	1.320	1.320	1.124	146,500
2023-05-11	1.320	1.340	1.320	1.340	1.142	23,400
2023-05-10	1.330	1.350	1.330	1.340	1.142	36,100
2023-05-09	1.350	1.350	1.330	1.340	1.142	60,900
2023-05-08	1.330	1.340	1.320	1.330	1.133	39,800

← NewerPage 14 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.