Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.520	1.520	1.510	1.520	1.482	93,200
2026-04-17	1.510	1.530	1.510	1.520	1.482	125,700
2026-04-16	1.520	1.540	1.510	1.520	1.482	90,300
2026-04-15	1.530	1.530	1.510	1.520	1.482	158,200
2026-04-14	1.540	1.540	1.510	1.520	1.482	48,500
2026-04-13	1.530	1.560	1.530	1.540	1.501	73,800
2026-04-10	1.560	1.560	1.530	1.540	1.501	90,100
2026-04-09	1.560	1.560	1.560	1.560	1.521	100
2026-04-08	1.560	1.560	1.540	1.560	1.521	36,300
2026-04-07	1.530	1.560	1.520	1.560	1.521	427,500
2026-04-06	1.520	1.540	1.520	1.520	1.482	98,600
2026-04-03	1.510	1.510	1.500	1.500	1.462	151,000
2026-04-02	1.510	1.520	1.500	1.510	1.472	206,300
2026-04-01	1.550	1.550	1.510	1.510	1.472	420,500
2026-03-31	1.510	1.550	1.500	1.550	1.511	160,500
2026-03-30	1.500	1.550	1.490	1.540	1.501	254,900
2026-03-27	1.500	1.530	1.500	1.530	1.491	207,800
2026-03-26	1.550	1.550	1.500	1.500	1.462	232,000
2026-03-25	1.560	1.560	1.540	1.550	1.511	22,700
2026-03-24	1.530	1.560	1.530	1.550	1.511	164,200
2026-03-19	1.530	1.570	1.520	1.550	1.511	146,300
2026-03-18	1.570	1.570	1.520	1.560	1.521	1,113,100
2026-03-17	1.580	1.600	1.530	1.600	1.560	781,700
2026-03-16	1.560	1.580	1.550	1.580	1.540	30,200
2026-03-13	1.590	1.590	1.570	1.570	1.511	214,000
2026-03-12	1.590	1.600	1.570	1.600	1.540	156,900
2026-03-11	1.590	1.600	1.580	1.600	1.540	267,000
2026-03-10	1.570	1.600	1.570	1.600	1.540	192,000
2026-03-09	1.600	1.600	1.560	1.580	1.521	225,000
2026-03-06	1.610	1.640	1.590	1.640	1.578	110,100
2026-03-05	1.670	1.670	1.610	1.620	1.559	188,200
2026-03-04	1.630	1.640	1.620	1.640	1.578	113,300
2026-03-03	1.660	1.660	1.630	1.640	1.578	130,200
2026-03-02	1.640	1.660	1.630	1.660	1.598	228,900
2026-02-27	1.670	1.670	1.650	1.670	1.607	98,100
2026-02-26	1.650	1.680	1.650	1.670	1.607	160,600
2026-02-25	1.630	1.650	1.620	1.620	1.559	103,000
2026-02-24	1.650	1.660	1.620	1.660	1.598	52,700
2026-02-23	1.670	1.680	1.620	1.620	1.559	80,400
2026-02-20	1.670	1.680	1.640	1.670	1.607	57,200
2026-02-19	1.650	1.680	1.610	1.670	1.607	185,500
2026-02-13	1.650	1.650	1.650	1.650	1.588	1,100
2026-02-12	1.650	1.650	1.630	1.650	1.588	75,600
2026-02-11	1.670	1.670	1.650	1.660	1.598	52,500
2026-02-10	1.640	1.670	1.640	1.660	1.598	19,600
2026-02-09	1.650	1.670	1.630	1.640	1.578	96,300
2026-02-06	1.670	1.670	1.630	1.650	1.588	89,500
2026-02-05	1.670	1.670	1.650	1.670	1.607	120,700
2026-02-04	1.660	1.690	1.660	1.670	1.607	71,700
2026-02-03	1.670	1.670	1.650	1.660	1.598	73,000
2026-01-30	1.660	1.680	1.660	1.670	1.607	147,500
2026-01-29	1.640	1.680	1.640	1.680	1.617	154,900
2026-01-28	1.660	1.670	1.640	1.670	1.607	160,500
2026-01-27	1.610	1.680	1.610	1.680	1.617	246,400
2026-01-26	1.640	1.640	1.610	1.630	1.569	163,400
2026-01-23	1.640	1.640	1.620	1.640	1.578	77,700
2026-01-22	1.620	1.640	1.600	1.640	1.578	116,000
2026-01-21	1.600	1.630	1.600	1.620	1.559	115,000
2026-01-20	1.620	1.630	1.590	1.630	1.569	176,900
2026-01-19	1.600	1.640	1.580	1.640	1.578	321,100

← NewerPage 3 of 21 · 1,214 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.