Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.280	1.290	1.270	1.270	1.054	55,300
2022-08-03	1.260	1.280	1.250	1.280	1.062	51,400
2022-08-02	1.270	1.270	1.260	1.260	1.046	66,500
2022-08-01	1.280	1.280	1.260	1.270	1.054	138,100
2022-07-29	1.280	1.290	1.260	1.280	1.062	454,200
2022-07-28	1.290	1.290	1.280	1.280	1.062	133,100
2022-07-27	1.290	1.290	1.270	1.280	1.062	203,100
2022-07-26	1.290	1.300	1.290	1.290	1.071	91,000
2022-07-25	1.290	1.300	1.280	1.290	1.071	120,500
2022-07-22	1.270	1.300	1.260	1.290	1.071	278,700
2022-07-21	1.250	1.290	1.250	1.270	1.054	59,300
2022-07-20	1.250	1.260	1.220	1.250	1.037	186,100
2022-07-19	1.250	1.250	1.240	1.240	1.029	9,000
2022-07-18	1.230	1.240	1.230	1.240	1.029	83,500
2022-07-15	1.230	1.250	1.230	1.230	1.021	53,400
2022-07-14	1.260	1.260	1.240	1.240	1.029	94,800
2022-07-13	1.250	1.250	1.240	1.240	1.029	12,300
2022-07-12	1.240	1.250	1.240	1.250	1.037	24,300
2022-07-08	1.250	1.260	1.250	1.260	1.046	33,500
2022-07-07	1.240	1.250	1.230	1.240	1.029	46,100
2022-07-06	1.260	1.260	1.240	1.240	1.029	203,500
2022-07-05	1.270	1.270	1.270	1.270	1.054	6,500
2022-07-04	1.270	1.270	1.250	1.270	1.054	40,400
2022-07-01	1.290	1.290	1.260	1.270	1.054	176,800
2022-06-30	1.290	1.300	1.280	1.280	1.062	37,600
2022-06-29	1.280	1.290	1.250	1.290	1.071	242,400
2022-06-28	1.300	1.300	1.290	1.290	1.071	234,300
2022-06-27	1.290	1.300	1.290	1.300	1.079	28,500
2022-06-24	1.240	1.300	1.240	1.300	1.079	112,700
2022-06-23	1.240	1.240	1.230	1.230	1.021	36,800
2022-06-22	1.250	1.270	1.210	1.250	1.037	507,900
2022-06-21	1.280	1.280	1.250	1.250	1.037	346,200
2022-06-20	1.270	1.270	1.250	1.250	1.037	227,800
2022-06-17	1.280	1.280	1.270	1.270	1.054	73,200
2022-06-16	1.290	1.290	1.280	1.280	1.058	21,200
2022-06-15	1.300	1.300	1.270	1.270	1.050	139,900
2022-06-14	1.270	1.300	1.240	1.300	1.075	297,200
2022-06-13	1.300	1.300	1.280	1.280	1.058	232,000
2022-06-10	1.330	1.330	1.300	1.300	1.075	231,500
2022-06-09	1.330	1.350	1.310	1.350	1.116	187,800
2022-06-08	1.340	1.350	1.310	1.350	1.116	220,400
2022-06-07	1.320	1.350	1.310	1.350	1.116	115,000
2022-06-03	1.300	1.350	1.290	1.350	1.116	338,600
2022-06-02	1.320	1.330	1.300	1.300	1.075	212,300
2022-06-01	1.300	1.330	1.270	1.320	1.091	847,300
2022-05-31	1.340	1.340	1.320	1.330	1.100	418,000
2022-05-30	1.330	1.340	1.330	1.330	1.100	162,100
2022-05-27	1.340	1.350	1.330	1.330	1.100	67,300
2022-05-26	1.350	1.370	1.320	1.350	1.116	328,100
2022-05-25	1.330	1.360	1.330	1.350	1.116	296,000
2022-05-24	1.400	1.400	1.310	1.320	1.091	422,900
2022-05-23	1.380	1.400	1.370	1.370	1.133	62,200
2022-05-20	1.400	1.400	1.360	1.370	1.133	577,800
2022-05-19	1.400	1.400	1.390	1.390	1.149	120,800
2022-05-18	1.410	1.420	1.400	1.400	1.157	137,400
2022-05-17	1.400	1.410	1.390	1.410	1.166	42,500
2022-05-13	1.400	1.400	1.400	1.400	1.157	59,700
2022-05-12	1.400	1.410	1.390	1.400	1.157	94,000
2022-05-11	1.400	1.420	1.390	1.400	1.157	421,000
2022-05-10	1.410	1.410	1.390	1.400	1.157	378,100

← NewerPage 18 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.