Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.320	1.350	1.320	1.330	1.133	100,400
2023-05-03	1.310	1.330	1.310	1.320	1.124	23,900
2023-05-02	1.330	1.330	1.320	1.320	1.124	45,700
2023-04-28	1.340	1.340	1.320	1.320	1.124	30,100
2023-04-27	1.310	1.340	1.310	1.340	1.142	268,400
2023-04-26	1.310	1.310	1.310	1.310	1.116	21,100
2023-04-25	1.300	1.300	1.300	1.300	1.107	1,000
2023-04-20	1.320	1.320	1.300	1.310	1.116	5,100
2023-04-19	1.300	1.330	1.300	1.320	1.124	20,700
2023-04-18	1.290	1.310	1.290	1.290	1.099	43,000
2023-04-17	1.300	1.300	1.290	1.290	1.099	93,500
2023-04-14	1.330	1.330	1.300	1.300	1.107	21,900
2023-04-13	1.330	1.330	1.330	1.330	1.133	1,000
2023-04-12	1.330	1.330	1.330	1.330	1.133	34,200
2023-04-11	1.310	1.350	1.300	1.320	1.124	98,400
2023-04-10	1.320	1.320	1.320	1.320	1.124	30,800
2023-04-07	1.300	1.320	1.300	1.300	1.107	24,500
2023-04-06	1.320	1.320	1.320	1.320	1.124	200
2023-04-05	1.320	1.320	1.300	1.310	1.116	40,100
2023-04-04	1.300	1.300	1.300	1.300	1.107	5,000
2023-04-03	1.310	1.320	1.310	1.320	1.124	19,200
2023-03-31	1.290	1.340	1.290	1.310	1.116	9,400
2023-03-30	1.280	1.300	1.280	1.300	1.107	72,500
2023-03-29	1.290	1.290	1.290	1.290	1.099	10,000
2023-03-28	1.310	1.310	1.290	1.300	1.099	40,000
2023-03-27	1.310	1.310	1.280	1.300	1.099	56,800
2023-03-24	1.310	1.330	1.310	1.320	1.116	35,100
2023-03-23	1.300	1.310	1.300	1.310	1.107	36,300
2023-03-22	1.290	1.300	1.290	1.290	1.090	78,200
2023-03-21	1.310	1.310	1.290	1.290	1.090	24,400
2023-03-20	1.290	1.310	1.290	1.310	1.107	6,900
2023-03-17	1.310	1.320	1.310	1.310	1.107	71,700
2023-03-16	1.310	1.310	1.300	1.300	1.099	104,700
2023-03-15	1.310	1.330	1.300	1.310	1.107	47,300
2023-03-14	1.320	1.320	1.300	1.300	1.099	175,300
2023-03-13	1.310	1.350	1.300	1.340	1.133	122,900
2023-03-10	1.320	1.330	1.320	1.330	1.124	21,000
2023-03-09	1.330	1.340	1.320	1.340	1.133	74,500
2023-03-08	1.330	1.330	1.320	1.320	1.116	47,200
2023-03-07	1.360	1.360	1.320	1.340	1.133	60,100
2023-03-06	1.350	1.360	1.350	1.360	1.150	101,100
2023-03-03	1.340	1.360	1.340	1.350	1.141	266,600
2023-03-02	1.360	1.360	1.320	1.330	1.124	220,100
2023-03-01	1.320	1.350	1.310	1.350	1.141	341,500
2023-02-28	1.380	1.380	1.310	1.320	1.116	1,607,400
2023-02-27	1.380	1.420	1.380	1.420	1.200	78,700
2023-02-24	1.380	1.390	1.380	1.390	1.175	78,000
2023-02-23	1.390	1.390	1.380	1.390	1.175	67,000
2023-02-22	1.400	1.400	1.380	1.380	1.167	212,800
2023-02-21	1.400	1.430	1.370	1.410	1.192	113,500
2023-02-20	1.410	1.430	1.410	1.410	1.192	166,500
2023-02-17	1.420	1.450	1.420	1.450	1.226	35,900
2023-02-16	1.480	1.480	1.440	1.450	1.226	88,400
2023-02-15	1.420	1.480	1.420	1.480	1.251	425,100
2023-02-14	1.410	1.410	1.410	1.410	1.192	26,800
2023-02-13	1.410	1.420	1.400	1.410	1.192	90,200
2023-02-10	1.420	1.420	1.410	1.410	1.192	49,200
2023-02-09	1.420	1.430	1.410	1.430	1.209	19,000
2023-02-08	1.400	1.440	1.400	1.440	1.217	161,400
2023-02-07	1.460	1.460	1.400	1.400	1.183	588,100

← NewerPage 15 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.