Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.600	1.640	1.580	1.640	1.578	321,100
2026-01-16	1.580	1.600	1.580	1.580	1.521	30,700
2026-01-15	1.590	1.590	1.570	1.590	1.530	96,500
2026-01-14	1.600	1.610	1.580	1.580	1.521	174,900
2026-01-13	1.600	1.600	1.580	1.600	1.540	111,900
2026-01-12	1.600	1.600	1.580	1.600	1.540	237,200
2026-01-09	1.590	1.590	1.590	1.590	1.530	42,400
2026-01-08	1.590	1.600	1.590	1.600	1.540	39,600
2026-01-07	1.600	1.600	1.590	1.600	1.540	107,500
2026-01-06	1.600	1.600	1.590	1.600	1.540	34,100
2026-01-05	1.600	1.630	1.580	1.620	1.559	279,400
2026-01-02	1.590	1.620	1.580	1.620	1.559	131,300
2025-12-31	1.580	1.590	1.580	1.590	1.530	8,100
2025-12-30	1.570	1.600	1.570	1.600	1.540	70,000
2025-12-29	1.570	1.590	1.560	1.590	1.530	12,500
2025-12-26	1.580	1.590	1.550	1.590	1.530	230,600
2025-12-24	1.570	1.600	1.550	1.600	1.540	286,300
2025-12-23	1.580	1.600	1.570	1.600	1.540	61,200
2025-12-22	1.580	1.590	1.580	1.590	1.530	5,400
2025-12-19	1.570	1.590	1.570	1.590	1.530	76,400
2025-12-18	1.570	1.590	1.560	1.570	1.511	113,800
2025-12-17	1.600	1.600	1.560	1.590	1.530	212,800
2025-12-16	1.600	1.630	1.580	1.600	1.540	36,700
2025-12-15	1.620	1.650	1.620	1.650	1.569	49,200
2025-12-12	1.620	1.650	1.620	1.630	1.550	131,800
2025-12-10	1.620	1.620	1.600	1.620	1.540	120,800
2025-12-09	1.600	1.620	1.510	1.590	1.512	292,000
2025-12-08	1.610	1.620	1.590	1.590	1.512	56,600
2025-12-05	1.610	1.620	1.600	1.620	1.540	149,200
2025-12-04	1.630	1.630	1.620	1.620	1.540	86,000
2025-12-03	1.630	1.630	1.610	1.630	1.550	72,000
2025-12-02	1.640	1.640	1.620	1.640	1.559	10,300
2025-12-01	1.630	1.640	1.610	1.640	1.559	57,300
2025-11-28	1.650	1.650	1.600	1.640	1.559	93,200
2025-11-27	1.630	1.670	1.630	1.670	1.588	225,900
2025-11-26	1.630	1.630	1.610	1.630	1.550	21,600
2025-11-25	1.630	1.640	1.610	1.630	1.550	56,800
2025-11-24	1.630	1.640	1.620	1.630	1.550	91,100
2025-11-21	1.620	1.650	1.620	1.650	1.569	10,200
2025-11-20	1.650	1.650	1.630	1.650	1.569	66,900
2025-11-19	1.650	1.650	1.620	1.650	1.569	35,800
2025-11-18	1.650	1.660	1.610	1.630	1.550	165,800
2025-11-17	1.650	1.670	1.630	1.650	1.569	81,400
2025-11-14	1.620	1.650	1.620	1.650	1.569	223,600
2025-11-13	1.620	1.640	1.600	1.620	1.540	141,800
2025-11-12	1.650	1.660	1.620	1.640	1.559	132,800
2025-11-11	1.660	1.660	1.620	1.650	1.569	52,400
2025-11-10	1.630	1.650	1.600	1.650	1.569	235,900
2025-11-07	1.640	1.670	1.630	1.670	1.588	71,600
2025-11-06	1.630	1.660	1.630	1.660	1.578	58,000
2025-11-05	1.630	1.670	1.630	1.660	1.578	88,900
2025-11-04	1.700	1.700	1.630	1.670	1.588	51,400
2025-11-03	1.670	1.700	1.650	1.700	1.616	23,800
2025-10-31	1.680	1.680	1.650	1.670	1.588	46,900
2025-10-30	1.690	1.690	1.650	1.660	1.578	181,700
2025-10-29	1.690	1.690	1.670	1.690	1.607	81,000
2025-10-28	1.700	1.700	1.670	1.690	1.607	114,400
2025-10-27	1.630	1.700	1.630	1.690	1.607	618,700
2025-10-24	1.620	1.640	1.610	1.640	1.559	83,500
2025-10-23	1.620	1.620	1.610	1.620	1.540	116,400

← NewerPage 4 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.