Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.540	1.550	1.530	1.540	1.521	44,200
2026-07-17	1.560	1.560	1.550	1.560	1.541	7,200
2026-07-16	1.560	1.560	1.550	1.560	1.541	30,900
2026-07-15	1.540	1.560	1.540	1.560	1.541	18,800
2026-07-14	1.540	1.550	1.530	1.550	1.531	28,800
2026-07-13	1.550	1.560	1.540	1.550	1.531	60,100
2026-07-10	1.540	1.560	1.540	1.540	1.521	33,200
2026-07-09	1.560	1.560	1.560	1.560	1.541	4,000
2026-07-08	1.540	1.560	1.530	1.560	1.541	14,900
2026-07-07	1.550	1.570	1.540	1.550	1.531	269,400
2026-07-06	1.530	1.550	1.530	1.550	1.531	21,300
2026-07-03	1.530	1.530	1.530	1.530	1.511	5,100
2026-07-02	1.540	1.540	1.520	1.540	1.521	97,300
2026-07-01	1.510	1.530	1.510	1.530	1.511	47,700
2026-06-30	1.530	1.530	1.520	1.520	1.501	14,000
2026-06-29	1.530	1.530	1.520	1.530	1.511	17,500
2026-06-26	1.530	1.530	1.520	1.530	1.511	14,000
2026-06-25	1.520	1.540	1.500	1.530	1.511	65,700
2026-06-24	1.520	1.540	1.520	1.540	1.521	17,300
2026-06-23	1.540	1.540	1.520	1.540	1.521	20,800
2026-06-22	1.520	1.540	1.520	1.540	1.521	45,200
2026-06-19	1.520	1.540	1.520	1.540	1.521	28,800
2026-06-18	1.530	1.530	1.520	1.530	1.511	19,900
2026-06-16	1.530	1.540	1.520	1.540	1.521	23,400
2026-06-15	1.540	1.540	1.530	1.540	1.521	38,500
2026-06-12	1.510	1.540	1.510	1.540	1.521	113,700
2026-06-11	1.520	1.550	1.520	1.530	1.491	153,000
2026-06-10	1.520	1.540	1.520	1.520	1.482	88,800
2026-06-09	1.510	1.530	1.510	1.520	1.482	73,500
2026-06-08	1.490	1.500	1.490	1.490	1.452	146,600
2026-06-05	1.500	1.510	1.500	1.510	1.472	249,600
2026-06-04	1.510	1.510	1.490	1.500	1.462	38,200
2026-06-03	1.510	1.510	1.490	1.500	1.462	312,900
2026-05-29	1.520	1.520	1.500	1.510	1.472	228,100
2026-05-28	1.520	1.520	1.500	1.510	1.472	233,000
2026-05-26	1.520	1.530	1.490	1.500	1.462	658,900
2026-05-25	1.530	1.550	1.520	1.530	1.491	660,900
2026-05-22	1.480	1.500	1.480	1.490	1.452	22,300
2026-05-21	1.490	1.500	1.480	1.500	1.462	10,100
2026-05-20	1.500	1.500	1.500	1.500	1.462	12,300
2026-05-19	1.490	1.500	1.490	1.500	1.462	15,200
2026-05-18	1.500	1.500	1.480	1.500	1.462	104,500
2026-05-15	1.500	1.500	1.490	1.500	1.462	236,000
2026-05-14	1.500	1.500	1.490	1.490	1.452	468,000
2026-05-13	1.540	1.540	1.510	1.510	1.472	197,300
2026-05-12	1.500	1.510	1.500	1.510	1.472	102,200
2026-05-11	1.500	1.520	1.500	1.510	1.472	163,200
2026-05-08	1.510	1.510	1.500	1.500	1.462	24,500
2026-05-07	1.510	1.510	1.500	1.510	1.472	140,400
2026-05-06	1.500	1.510	1.480	1.510	1.472	232,400
2026-05-05	1.500	1.510	1.490	1.510	1.472	61,000
2026-05-04	1.520	1.520	1.500	1.510	1.472	71,700
2026-04-30	1.510	1.510	1.500	1.510	1.472	96,100
2026-04-29	1.500	1.510	1.490	1.510	1.472	224,500
2026-04-28	1.510	1.510	1.500	1.510	1.472	297,000
2026-04-27	1.510	1.520	1.500	1.500	1.462	416,400
2026-04-24	1.510	1.530	1.510	1.510	1.472	654,900
2026-04-23	1.520	1.530	1.510	1.510	1.472	527,300
2026-04-22	1.520	1.530	1.510	1.530	1.491	25,000
2026-04-21	1.520	1.540	1.520	1.530	1.491	65,200

← NewerPage 2 of 21 · 1,216 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.