Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.620	1.630	1.610	1.620	1.540	153,200
2025-10-21	1.620	1.630	1.610	1.630	1.550	41,200
2025-10-17	1.620	1.660	1.580	1.620	1.540	374,700
2025-10-16	1.620	1.650	1.600	1.650	1.569	191,400
2025-10-15	1.610	1.630	1.610	1.630	1.550	47,700
2025-10-14	1.640	1.640	1.590	1.620	1.540	191,100
2025-10-13	1.620	1.650	1.620	1.640	1.559	119,900
2025-10-10	1.650	1.670	1.600	1.650	1.569	461,600
2025-10-09	1.580	1.660	1.570	1.640	1.559	785,200
2025-10-08	1.560	1.580	1.540	1.580	1.502	149,000
2025-10-07	1.550	1.560	1.540	1.540	1.464	172,100
2025-10-06	1.570	1.580	1.550	1.570	1.493	90,200
2025-10-03	1.570	1.580	1.560	1.580	1.502	123,700
2025-10-02	1.560	1.580	1.550	1.570	1.493	288,600
2025-10-01	1.550	1.560	1.540	1.550	1.474	121,300
2025-09-30	1.560	1.570	1.550	1.560	1.483	189,400
2025-09-29	1.540	1.570	1.540	1.560	1.483	646,000
2025-09-26	1.520	1.540	1.520	1.540	1.464	22,000
2025-09-25	1.510	1.530	1.510	1.530	1.455	17,500
2025-09-24	1.530	1.530	1.510	1.520	1.445	106,100
2025-09-23	1.520	1.540	1.520	1.530	1.455	7,600
2025-09-22	1.520	1.540	1.510	1.530	1.455	58,900
2025-09-19	1.500	1.540	1.490	1.540	1.464	86,800
2025-09-18	1.510	1.520	1.500	1.510	1.436	130,400
2025-09-17	1.520	1.540	1.500	1.530	1.455	129,400
2025-09-12	1.540	1.540	1.520	1.530	1.436	102,900
2025-09-11	1.540	1.540	1.530	1.530	1.436	66,500
2025-09-10	1.530	1.540	1.530	1.540	1.445	37,200
2025-09-09	1.560	1.560	1.540	1.540	1.445	127,600
2025-09-08	1.570	1.570	1.540	1.560	1.464	94,100
2025-09-04	1.580	1.580	1.550	1.580	1.482	90,400
2025-09-03	1.520	1.600	1.520	1.580	1.482	289,900
2025-09-02	1.560	1.560	1.520	1.540	1.445	37,600
2025-08-29	1.520	1.560	1.510	1.560	1.464	199,700
2025-08-28	1.580	1.580	1.530	1.560	1.464	337,500
2025-08-27	1.530	1.570	1.530	1.570	1.473	479,000
2025-08-26	1.510	1.510	1.490	1.490	1.398	45,200
2025-08-25	1.500	1.510	1.480	1.510	1.417	107,600
2025-08-22	1.510	1.520	1.510	1.520	1.426	39,500
2025-08-21	1.500	1.500	1.470	1.500	1.407	211,800
2025-08-20	1.520	1.530	1.490	1.500	1.407	269,000
2025-08-19	1.550	1.560	1.510	1.530	1.436	67,100
2025-08-18	1.560	1.560	1.520	1.550	1.454	8,500
2025-08-15	1.550	1.570	1.520	1.560	1.464	63,000
2025-08-14	1.580	1.580	1.530	1.550	1.454	55,800
2025-08-13	1.550	1.600	1.550	1.560	1.464	287,000
2025-08-12	1.540	1.550	1.510	1.540	1.445	187,800
2025-08-11	1.500	1.550	1.500	1.540	1.445	591,100
2025-08-08	1.490	1.500	1.470	1.490	1.398	77,800
2025-08-07	1.500	1.500	1.490	1.500	1.407	44,400
2025-08-05	1.500	1.500	1.480	1.500	1.407	21,500
2025-08-04	1.490	1.500	1.480	1.500	1.407	40,400
2025-08-01	1.500	1.520	1.490	1.500	1.407	497,300
2025-07-31	1.490	1.510	1.490	1.500	1.407	408,400
2025-07-29	1.490	1.500	1.480	1.500	1.407	16,600
2025-07-28	1.490	1.500	1.490	1.500	1.407	46,400
2025-07-25	1.500	1.500	1.490	1.500	1.407	11,900
2025-07-24	1.500	1.500	1.490	1.490	1.398	14,800
2025-07-23	1.500	1.500	1.480	1.500	1.407	68,000
2025-07-22	1.490	1.490	1.470	1.470	1.379	40,300

← NewerPage 5 of 21 · 1,217 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.