See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← 7167.KLSE stock page

Able Global Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-111.6801.6901.6701.6801.365325,800
2021-11-101.6901.7001.6901.6901.373160,900
2021-11-091.6901.7101.6901.6901.37378,100
2021-11-081.6901.7101.6901.6901.373176,000
2021-11-051.7101.7501.7001.7001.381148,000
2021-11-031.7301.7301.6901.7101.390168,700
2021-11-021.7001.7301.7001.7301.406132,200
2021-11-011.7201.7201.6801.7001.3811,295,100
2021-10-291.7501.7501.7401.7501.422117,800
2021-10-281.7501.7801.7501.7501.422249,100
2021-10-271.7401.7601.7401.7501.422294,400
2021-10-261.7301.7401.7301.7401.41493,700
2021-10-251.7401.7401.7201.7301.406206,600
2021-10-221.7301.7501.7301.7301.406234,200
2021-10-211.7401.7601.7101.7401.414766,800
2021-10-201.7601.7601.7401.7401.414340,500
2021-10-181.7301.7601.7301.7601.430264,000
2021-10-151.7301.7501.7301.7301.406323,800
2021-10-141.7401.7501.7301.7301.406232,700
← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.0200 MYR
2026-06-120.0200 MYR
2026-03-160.0200 MYR
2025-12-160.0200 MYR
2025-09-170.0200 MYR
2025-06-190.0175 MYR
2025-03-190.0150 MYR
2024-12-120.0200 MYR
2024-09-170.0200 MYR
2024-06-140.0200 MYR
2024-03-130.0200 MYR
2023-12-130.0200 MYR
2023-09-140.0150 MYR
2023-06-190.0100 MYR
2023-03-290.0100 MYR
2022-12-130.0100 MYR
2022-09-130.0150 MYR
2022-06-170.0050 MYR
2022-03-170.0150 MYR
2021-12-170.0100 MYR
2021-09-130.0150 MYR
2021-06-210.0100 MYR
2021-04-080.0100 MYR
2020-12-100.0200 MYR
2020-09-110.0170 MYR
2020-07-030.0070 MYR
2020-03-120.0140 MYR
2019-12-160.0200 MYR
2019-09-240.0150 MYR
2019-06-200.0150 MYR
2019-03-130.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.