Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.580	1.580	1.480	1.570	1.284	357,700
2022-02-07	1.570	1.600	1.570	1.570	1.284	112,200
2022-02-04	1.590	1.590	1.570	1.580	1.292	105,200
2022-02-03	1.600	1.600	1.590	1.590	1.300	50,600
2022-01-31	1.580	1.580	1.580	1.580	1.292	8,000
2022-01-28	1.580	1.580	1.570	1.580	1.292	42,900
2022-01-27	1.590	1.600	1.590	1.590	1.300	65,000
2022-01-26	1.610	1.610	1.580	1.600	1.308	65,000
2022-01-25	1.590	1.600	1.550	1.600	1.308	60,600
2022-01-24	1.600	1.600	1.590	1.600	1.308	53,300
2022-01-21	1.590	1.610	1.590	1.610	1.317	33,000
2022-01-20	1.600	1.600	1.590	1.590	1.300	74,600
2022-01-19	1.610	1.620	1.580	1.580	1.292	69,200
2022-01-17	1.620	1.620	1.610	1.620	1.325	39,400
2022-01-14	1.630	1.630	1.580	1.620	1.325	159,500
2022-01-13	1.650	1.660	1.640	1.650	1.349	92,900
2022-01-12	1.670	1.670	1.650	1.650	1.349	21,900
2022-01-11	1.630	1.660	1.620	1.660	1.358	402,700
2022-01-10	1.640	1.650	1.640	1.640	1.341	149,500
2022-01-07	1.660	1.670	1.640	1.640	1.341	1,355,500
2022-01-06	1.620	1.660	1.620	1.660	1.358	356,600
2022-01-05	1.630	1.640	1.630	1.630	1.333	482,100
2022-01-04	1.610	1.620	1.610	1.620	1.325	201,200
2022-01-03	1.600	1.630	1.600	1.620	1.325	325,600
2021-12-31	1.640	1.650	1.610	1.610	1.317	253,000
2021-12-30	1.600	1.630	1.590	1.630	1.333	612,100
2021-12-29	1.600	1.600	1.590	1.600	1.308	61,500
2021-12-28	1.570	1.590	1.570	1.580	1.292	28,100
2021-12-27	1.600	1.600	1.580	1.580	1.292	62,700
2021-12-24	1.600	1.620	1.600	1.600	1.308	110,200
2021-12-23	1.580	1.590	1.580	1.590	1.300	36,500
2021-12-22	1.550	1.600	1.550	1.600	1.308	42,700
2021-12-21	1.570	1.570	1.570	1.570	1.284	3,800
2021-12-20	1.580	1.580	1.550	1.570	1.284	39,100
2021-12-17	1.570	1.580	1.570	1.580	1.292	10,000
2021-12-16	1.570	1.580	1.570	1.580	1.284	10,700
2021-12-15	1.570	1.590	1.570	1.580	1.284	48,800
2021-12-14	1.580	1.580	1.570	1.580	1.284	75,500
2021-12-13	1.560	1.590	1.560	1.570	1.276	75,000
2021-12-10	1.570	1.580	1.550	1.550	1.260	130,200
2021-12-09	1.580	1.580	1.570	1.580	1.284	66,500
2021-12-08	1.570	1.580	1.560	1.560	1.268	35,800
2021-12-07	1.530	1.580	1.530	1.580	1.284	90,100
2021-12-06	1.570	1.570	1.530	1.530	1.243	273,600
2021-12-02	1.620	1.620	1.570	1.580	1.284	257,800
2021-12-01	1.570	1.600	1.570	1.590	1.292	112,900
2021-11-30	1.540	1.610	1.540	1.560	1.268	221,000
2021-11-29	1.570	1.590	1.520	1.580	1.284	271,900
2021-11-26	1.670	1.670	1.590	1.590	1.292	601,000
2021-11-25	1.660	1.680	1.650	1.670	1.357	375,700
2021-11-24	1.670	1.680	1.670	1.670	1.357	296,600
2021-11-23	1.660	1.680	1.630	1.670	1.357	210,500
2021-11-22	1.690	1.700	1.660	1.670	1.357	204,700
2021-11-19	1.670	1.690	1.670	1.690	1.373	46,000
2021-11-18	1.680	1.690	1.660	1.660	1.349	115,100
2021-11-17	1.720	1.720	1.670	1.680	1.365	184,700
2021-11-16	1.670	1.740	1.660	1.710	1.390	332,600
2021-11-15	1.680	1.680	1.670	1.680	1.365	136,800
2021-11-12	1.680	1.690	1.680	1.680	1.365	112,000
2021-11-11	1.680	1.690	1.670	1.680	1.365	325,800

← NewerPage 20 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.