Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.350	1.370	1.350	1.370	1.149	232,900
2022-11-01	1.380	1.380	1.330	1.350	1.133	209,100
2022-10-31	1.290	1.360	1.290	1.360	1.141	215,100
2022-10-28	1.320	1.320	1.300	1.300	1.091	73,700
2022-10-27	1.310	1.320	1.310	1.320	1.108	117,100
2022-10-26	1.300	1.300	1.290	1.300	1.091	16,000
2022-10-25	1.300	1.300	1.300	1.300	1.091	37,000
2022-10-21	1.300	1.310	1.300	1.310	1.099	29,900
2022-10-20	1.300	1.300	1.300	1.300	1.091	5,000
2022-10-19	1.290	1.330	1.290	1.320	1.108	192,200
2022-10-18	1.300	1.300	1.280	1.280	1.074	28,600
2022-10-17	1.280	1.300	1.280	1.300	1.091	148,000
2022-10-14	1.280	1.280	1.260	1.270	1.066	171,900
2022-10-13	1.290	1.290	1.270	1.280	1.074	56,000
2022-10-12	1.320	1.320	1.260	1.260	1.057	384,100
2022-10-11	1.330	1.340	1.330	1.330	1.116	134,900
2022-10-07	1.370	1.370	1.350	1.360	1.141	23,000
2022-10-06	1.350	1.370	1.350	1.370	1.149	196,700
2022-10-05	1.350	1.380	1.340	1.340	1.124	775,100
2022-10-04	1.350	1.350	1.340	1.350	1.133	414,000
2022-10-03	1.350	1.350	1.330	1.350	1.133	951,100
2022-09-30	1.360	1.360	1.350	1.350	1.133	85,000
2022-09-29	1.380	1.380	1.360	1.360	1.141	99,100
2022-09-28	1.350	1.350	1.340	1.350	1.133	179,800
2022-09-27	1.350	1.360	1.350	1.360	1.141	247,700
2022-09-26	1.350	1.350	1.350	1.350	1.133	202,300
2022-09-23	1.350	1.360	1.350	1.360	1.141	104,300
2022-09-22	1.360	1.360	1.360	1.360	1.141	104,300
2022-09-21	1.360	1.380	1.350	1.370	1.149	178,200
2022-09-20	1.350	1.370	1.340	1.370	1.149	260,200
2022-09-19	1.360	1.360	1.320	1.360	1.141	94,700
2022-09-15	1.360	1.370	1.330	1.360	1.141	302,800
2022-09-14	1.350	1.380	1.340	1.360	1.141	193,200
2022-09-13	1.370	1.380	1.350	1.370	1.149	263,100
2022-09-12	1.390	1.400	1.390	1.390	1.154	300,100
2022-09-09	1.380	1.390	1.360	1.390	1.154	287,900
2022-09-08	1.380	1.380	1.350	1.380	1.145	109,900
2022-09-07	1.380	1.380	1.350	1.380	1.145	299,100
2022-09-06	1.370	1.390	1.370	1.380	1.145	376,700
2022-09-05	1.320	1.380	1.310	1.370	1.137	880,000
2022-09-02	1.300	1.310	1.290	1.310	1.087	99,600
2022-09-01	1.300	1.300	1.290	1.300	1.079	160,900
2022-08-30	1.270	1.310	1.270	1.310	1.087	771,400
2022-08-29	1.260	1.280	1.250	1.270	1.054	1,457,700
2022-08-26	1.220	1.230	1.220	1.220	1.013	296,100
2022-08-25	1.210	1.240	1.210	1.220	1.013	36,800
2022-08-24	1.210	1.230	1.210	1.220	1.013	168,500
2022-08-23	1.210	1.230	1.190	1.210	1.004	573,900
2022-08-22	1.210	1.220	1.200	1.200	0.996	125,800
2022-08-19	1.200	1.220	1.200	1.200	0.996	201,800
2022-08-18	1.200	1.200	1.190	1.200	0.996	692,200
2022-08-17	1.190	1.200	1.190	1.200	0.996	184,900
2022-08-16	1.210	1.210	1.190	1.190	0.988	437,900
2022-08-15	1.220	1.230	1.200	1.210	1.004	181,300
2022-08-12	1.210	1.230	1.210	1.210	1.004	167,400
2022-08-11	1.210	1.230	1.190	1.210	1.004	315,600
2022-08-10	1.240	1.240	1.190	1.190	0.988	991,300
2022-08-09	1.260	1.260	1.240	1.240	1.029	177,900
2022-08-08	1.260	1.270	1.240	1.250	1.037	301,700
2022-08-05	1.270	1.280	1.260	1.280	1.062	45,400

← NewerPage 17 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.