Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.500	1.510	1.480	1.490	1.398	70,300
2025-07-18	1.500	1.510	1.480	1.510	1.417	22,800
2025-07-17	1.500	1.500	1.490	1.500	1.407	7,400
2025-07-16	1.490	1.510	1.480	1.500	1.407	44,300
2025-07-15	1.520	1.520	1.470	1.490	1.398	336,800
2025-07-14	1.510	1.520	1.500	1.520	1.426	34,200
2025-07-11	1.510	1.520	1.510	1.520	1.426	96,700
2025-07-10	1.510	1.530	1.510	1.530	1.436	135,300
2025-07-09	1.520	1.520	1.510	1.510	1.417	65,100
2025-07-08	1.510	1.530	1.510	1.520	1.426	104,000
2025-07-07	1.520	1.540	1.510	1.510	1.417	134,400
2025-07-04	1.540	1.550	1.520	1.540	1.445	113,500
2025-07-03	1.540	1.550	1.530	1.550	1.454	19,200
2025-07-02	1.550	1.560	1.540	1.550	1.454	60,200
2025-07-01	1.550	1.580	1.530	1.580	1.482	85,100
2025-06-30	1.520	1.590	1.520	1.580	1.482	214,500
2025-06-26	1.510	1.530	1.510	1.530	1.436	55,500
2025-06-25	1.540	1.540	1.510	1.520	1.426	63,800
2025-06-24	1.490	1.540	1.490	1.540	1.445	88,400
2025-06-23	1.500	1.520	1.480	1.500	1.407	210,200
2025-06-20	1.510	1.510	1.500	1.510	1.417	465,200
2025-06-19	1.510	1.510	1.500	1.510	1.417	245,100
2025-06-18	1.520	1.520	1.510	1.510	1.400	116,700
2025-06-17	1.510	1.520	1.510	1.510	1.400	290,900
2025-06-16	1.510	1.510	1.510	1.510	1.400	85,000
2025-06-13	1.510	1.510	1.510	1.510	1.400	235,600
2025-06-12	1.510	1.510	1.510	1.510	1.400	79,300
2025-06-11	1.510	1.510	1.510	1.510	1.400	146,800
2025-06-10	1.510	1.520	1.500	1.520	1.410	68,600
2025-06-09	1.500	1.520	1.500	1.520	1.410	10,100
2025-06-06	1.510	1.520	1.500	1.510	1.400	54,300
2025-06-05	1.510	1.520	1.510	1.520	1.410	302,700
2025-06-04	1.510	1.520	1.500	1.510	1.400	148,400
2025-06-03	1.510	1.520	1.490	1.510	1.400	359,200
2025-05-30	1.500	1.510	1.480	1.510	1.400	213,300
2025-05-28	1.510	1.510	1.510	1.510	1.400	900
2025-05-27	1.490	1.520	1.490	1.520	1.410	48,400
2025-05-26	1.490	1.520	1.450	1.450	1.345	71,800
2025-05-23	1.490	1.520	1.480	1.490	1.382	52,100
2025-05-22	1.500	1.510	1.490	1.510	1.400	20,100
2025-05-21	1.500	1.510	1.480	1.500	1.391	50,000
2025-05-20	1.510	1.520	1.500	1.510	1.400	72,500
2025-05-19	1.510	1.540	1.500	1.530	1.419	100,100
2025-05-16	1.550	1.550	1.520	1.540	1.428	24,800
2025-05-15	1.540	1.550	1.540	1.550	1.437	38,800
2025-05-14	1.530	1.550	1.520	1.550	1.437	198,500
2025-05-13	1.540	1.540	1.520	1.520	1.410	156,800
2025-05-09	1.530	1.530	1.500	1.500	1.391	1,800
2025-05-08	1.500	1.540	1.500	1.540	1.428	172,400
2025-05-07	1.480	1.530	1.480	1.530	1.419	99,400
2025-05-06	1.500	1.510	1.470	1.480	1.373	76,400
2025-05-05	1.540	1.540	1.470	1.530	1.419	386,200
2025-05-02	1.530	1.550	1.510	1.540	1.428	189,800
2025-04-30	1.490	1.520	1.470	1.520	1.410	140,100
2025-04-29	1.530	1.530	1.480	1.500	1.391	31,900
2025-04-28	1.500	1.500	1.470	1.490	1.382	69,800
2025-04-25	1.470	1.500	1.460	1.500	1.391	241,700
2025-04-24	1.440	1.490	1.440	1.470	1.363	527,400
2025-04-23	1.440	1.460	1.440	1.460	1.354	127,000
2025-04-22	1.450	1.450	1.430	1.450	1.345	199,600

← NewerPage 6 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.