Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.450	1.450	1.410	1.410	1.166	292,300
2022-05-06	1.450	1.470	1.440	1.450	1.199	108,200
2022-05-05	1.460	1.480	1.450	1.460	1.207	353,500
2022-04-29	1.410	1.480	1.410	1.460	1.207	686,600
2022-04-28	1.430	1.430	1.410	1.410	1.166	48,900
2022-04-27	1.410	1.430	1.390	1.430	1.182	130,000
2022-04-26	1.400	1.420	1.400	1.420	1.174	178,600
2022-04-25	1.420	1.420	1.400	1.400	1.157	206,700
2022-04-22	1.410	1.430	1.410	1.420	1.174	124,900
2022-04-21	1.410	1.420	1.410	1.410	1.166	122,200
2022-04-20	1.420	1.420	1.410	1.410	1.166	50,000
2022-04-18	1.410	1.430	1.410	1.410	1.166	71,200
2022-04-15	1.410	1.420	1.410	1.410	1.166	19,800
2022-04-14	1.420	1.420	1.420	1.420	1.174	6,200
2022-04-13	1.410	1.420	1.400	1.420	1.174	55,700
2022-04-12	1.410	1.410	1.390	1.410	1.166	158,300
2022-04-11	1.420	1.430	1.410	1.410	1.166	224,800
2022-04-08	1.400	1.420	1.400	1.410	1.166	115,000
2022-04-07	1.400	1.420	1.400	1.400	1.157	228,900
2022-04-06	1.410	1.410	1.400	1.410	1.166	526,900
2022-04-05	1.400	1.410	1.400	1.410	1.166	151,500
2022-04-04	1.400	1.420	1.400	1.400	1.157	55,000
2022-04-01	1.400	1.420	1.400	1.410	1.166	73,100
2022-03-31	1.420	1.420	1.380	1.400	1.157	435,500
2022-03-30	1.410	1.410	1.390	1.400	1.157	983,700
2022-03-29	1.400	1.410	1.390	1.400	1.157	378,400
2022-03-28	1.430	1.430	1.390	1.400	1.157	481,100
2022-03-25	1.400	1.430	1.400	1.430	1.182	182,000
2022-03-24	1.380	1.410	1.380	1.400	1.157	49,200
2022-03-23	1.410	1.410	1.370	1.380	1.141	791,800
2022-03-22	1.410	1.460	1.380	1.400	1.157	353,400
2022-03-21	1.400	1.400	1.400	1.400	1.157	53,700
2022-03-18	1.380	1.410	1.380	1.400	1.157	87,400
2022-03-17	1.370	1.420	1.370	1.390	1.149	91,700
2022-03-16	1.380	1.400	1.370	1.390	1.137	233,200
2022-03-15	1.420	1.430	1.360	1.370	1.120	440,100
2022-03-14	1.420	1.440	1.410	1.420	1.161	49,600
2022-03-11	1.390	1.450	1.390	1.420	1.161	78,300
2022-03-10	1.410	1.450	1.390	1.390	1.137	149,700
2022-03-09	1.390	1.400	1.370	1.380	1.129	323,200
2022-03-08	1.360	1.400	1.320	1.370	1.120	445,900
2022-03-07	1.420	1.430	1.360	1.360	1.112	435,200
2022-03-04	1.450	1.450	1.430	1.430	1.169	233,900
2022-03-03	1.460	1.460	1.430	1.450	1.186	442,800
2022-03-02	1.450	1.480	1.440	1.450	1.186	208,200
2022-03-01	1.480	1.490	1.450	1.460	1.194	757,500
2022-02-28	1.490	1.510	1.480	1.490	1.219	267,800
2022-02-25	1.520	1.540	1.470	1.490	1.219	476,700
2022-02-24	1.550	1.550	1.490	1.500	1.227	376,100
2022-02-23	1.530	1.550	1.530	1.550	1.268	128,700
2022-02-22	1.540	1.580	1.530	1.540	1.259	112,900
2022-02-21	1.560	1.560	1.540	1.540	1.259	115,200
2022-02-18	1.550	1.560	1.540	1.540	1.259	310,600
2022-02-17	1.570	1.580	1.550	1.550	1.268	492,000
2022-02-16	1.560	1.560	1.550	1.560	1.276	80,000
2022-02-15	1.550	1.570	1.540	1.550	1.268	317,400
2022-02-14	1.580	1.590	1.540	1.550	1.268	274,100
2022-02-11	1.560	1.600	1.560	1.580	1.292	64,300
2022-02-10	1.550	1.580	1.550	1.550	1.268	96,300
2022-02-09	1.570	1.570	1.540	1.550	1.268	112,100

← NewerPage 19 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.