Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.460	1.480	1.450	1.470	1.243	60,300
2023-02-02	1.500	1.500	1.470	1.470	1.243	34,900
2023-01-31	1.470	1.500	1.470	1.480	1.251	501,800
2023-01-30	1.450	1.480	1.440	1.480	1.251	410,200
2023-01-27	1.450	1.460	1.410	1.440	1.217	107,200
2023-01-26	1.470	1.470	1.460	1.460	1.234	108,500
2023-01-25	1.460	1.480	1.460	1.480	1.251	37,400
2023-01-20	1.460	1.470	1.450	1.460	1.234	211,000
2023-01-19	1.470	1.480	1.450	1.480	1.251	111,900
2023-01-18	1.450	1.460	1.450	1.450	1.226	44,800
2023-01-17	1.450	1.460	1.440	1.450	1.226	219,600
2023-01-16	1.450	1.470	1.440	1.450	1.226	162,000
2023-01-13	1.480	1.490	1.450	1.480	1.251	141,100
2023-01-12	1.490	1.500	1.480	1.500	1.268	282,400
2023-01-11	1.500	1.510	1.490	1.490	1.260	205,600
2023-01-10	1.480	1.510	1.480	1.500	1.268	771,100
2023-01-09	1.460	1.480	1.450	1.470	1.243	135,300
2023-01-06	1.440	1.480	1.440	1.460	1.234	195,700
2023-01-05	1.460	1.460	1.420	1.440	1.217	160,400
2023-01-04	1.370	1.450	1.370	1.450	1.226	1,156,700
2023-01-03	1.360	1.370	1.350	1.360	1.150	152,200
2022-12-30	1.360	1.360	1.350	1.350	1.141	113,400
2022-12-29	1.350	1.360	1.350	1.360	1.150	36,700
2022-12-28	1.360	1.370	1.350	1.360	1.150	96,400
2022-12-27	1.360	1.370	1.350	1.360	1.150	211,900
2022-12-23	1.350	1.360	1.340	1.350	1.141	150,600
2022-12-22	1.350	1.350	1.340	1.340	1.133	58,200
2022-12-21	1.340	1.340	1.340	1.340	1.133	9,500
2022-12-20	1.350	1.350	1.330	1.330	1.124	436,900
2022-12-19	1.340	1.350	1.330	1.350	1.141	68,700
2022-12-16	1.330	1.350	1.320	1.340	1.133	33,000
2022-12-15	1.340	1.340	1.330	1.330	1.124	73,100
2022-12-14	1.330	1.360	1.330	1.350	1.141	164,000
2022-12-13	1.330	1.330	1.320	1.320	1.116	53,000
2022-12-12	1.310	1.340	1.310	1.340	1.124	34,900
2022-12-09	1.340	1.340	1.340	1.340	1.124	11,000
2022-12-08	1.330	1.340	1.310	1.340	1.124	89,200
2022-12-07	1.330	1.340	1.320	1.320	1.108	144,000
2022-12-06	1.340	1.350	1.330	1.330	1.116	29,000
2022-12-05	1.350	1.350	1.320	1.350	1.133	125,600
2022-12-02	1.320	1.350	1.320	1.330	1.116	92,500
2022-12-01	1.360	1.360	1.320	1.340	1.124	81,900
2022-11-30	1.340	1.360	1.320	1.350	1.133	182,500
2022-11-29	1.340	1.340	1.310	1.340	1.124	408,600
2022-11-25	1.370	1.370	1.340	1.370	1.149	478,600
2022-11-24	1.360	1.380	1.360	1.370	1.149	59,600
2022-11-23	1.350	1.350	1.330	1.350	1.133	66,600
2022-11-22	1.350	1.360	1.340	1.360	1.141	70,000
2022-11-21	1.340	1.350	1.300	1.350	1.133	22,700
2022-11-17	1.330	1.350	1.330	1.340	1.124	269,800
2022-11-16	1.330	1.330	1.310	1.330	1.116	121,100
2022-11-15	1.330	1.350	1.330	1.350	1.133	124,600
2022-11-14	1.350	1.360	1.350	1.360	1.141	74,400
2022-11-11	1.310	1.350	1.310	1.350	1.133	22,200
2022-11-10	1.320	1.320	1.310	1.310	1.099	53,600
2022-11-09	1.310	1.330	1.310	1.330	1.116	176,500
2022-11-08	1.330	1.330	1.310	1.310	1.099	87,400
2022-11-07	1.330	1.330	1.320	1.330	1.116	84,800
2022-11-04	1.330	1.330	1.330	1.330	1.116	50,000
2022-11-03	1.370	1.370	1.330	1.340	1.124	154,700

← NewerPage 16 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.