Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 7167.KLSE stock page

Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	1.690	1.700	1.690	1.690	1.373	160,900
2021-11-09	1.690	1.710	1.690	1.690	1.373	78,100
2021-11-08	1.690	1.710	1.690	1.690	1.373	176,000
2021-11-05	1.710	1.750	1.700	1.700	1.381	148,000
2021-11-03	1.730	1.730	1.690	1.710	1.390	168,700
2021-11-02	1.700	1.730	1.700	1.730	1.406	132,200
2021-11-01	1.720	1.720	1.680	1.700	1.381	1,295,100
2021-10-29	1.750	1.750	1.740	1.750	1.422	117,800
2021-10-28	1.750	1.780	1.750	1.750	1.422	249,100
2021-10-27	1.740	1.760	1.740	1.750	1.422	294,400
2021-10-26	1.730	1.740	1.730	1.740	1.414	93,700
2021-10-25	1.740	1.740	1.720	1.730	1.406	206,600
2021-10-22	1.730	1.750	1.730	1.730	1.406	234,200
2021-10-21	1.740	1.760	1.710	1.740	1.414	766,800
2021-10-20	1.760	1.760	1.740	1.740	1.414	340,500

← NewerPage 21 of 21 · 1,215 trading days

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.