Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.440	1.460	1.440	1.450	1.345	41,100
2025-04-18	1.430	1.460	1.420	1.430	1.326	442,300
2025-04-17	1.420	1.450	1.420	1.430	1.326	150,400
2025-04-16	1.420	1.480	1.410	1.420	1.317	777,600
2025-04-15	1.500	1.530	1.410	1.420	1.317	3,117,900
2025-04-14	1.380	1.400	1.370	1.390	1.289	242,800
2025-04-11	1.360	1.370	1.310	1.370	1.271	240,700
2025-04-10	1.350	1.390	1.330	1.360	1.261	296,900
2025-04-09	1.320	1.340	1.260	1.320	1.224	902,200
2025-04-08	1.360	1.390	1.320	1.360	1.261	341,800
2025-04-07	1.380	1.380	1.300	1.370	1.271	693,100
2025-04-04	1.400	1.430	1.400	1.430	1.326	102,000
2025-04-03	1.410	1.450	1.400	1.430	1.326	377,200
2025-04-02	1.410	1.450	1.410	1.450	1.345	25,100
2025-03-28	1.420	1.450	1.420	1.450	1.345	101,700
2025-03-27	1.410	1.450	1.400	1.440	1.335	192,200
2025-03-26	1.410	1.460	1.400	1.400	1.298	94,400
2025-03-25	1.390	1.430	1.390	1.410	1.308	345,800
2025-03-24	1.440	1.440	1.380	1.390	1.289	525,800
2025-03-21	1.440	1.440	1.430	1.430	1.326	46,100
2025-03-20	1.450	1.450	1.410	1.430	1.326	445,400
2025-03-19	1.450	1.450	1.430	1.440	1.335	241,300
2025-03-17	1.450	1.480	1.440	1.450	1.331	453,800
2025-03-14	1.440	1.450	1.420	1.440	1.322	76,000
2025-03-13	1.400	1.450	1.400	1.440	1.322	341,100
2025-03-12	1.440	1.440	1.430	1.440	1.322	171,200
2025-03-11	1.450	1.450	1.410	1.440	1.322	462,200
2025-03-10	1.480	1.480	1.450	1.450	1.331	231,600
2025-03-07	1.450	1.480	1.440	1.480	1.358	230,200
2025-03-06	1.460	1.490	1.440	1.460	1.340	261,300
2025-03-05	1.450	1.480	1.440	1.450	1.331	225,000
2025-03-04	1.460	1.490	1.410	1.480	1.358	496,100
2025-03-03	1.490	1.490	1.440	1.490	1.367	589,000
2025-02-28	1.500	1.500	1.470	1.490	1.367	398,800
2025-02-27	1.480	1.510	1.480	1.510	1.386	127,000
2025-02-26	1.480	1.500	1.480	1.480	1.358	442,900
2025-02-25	1.500	1.520	1.470	1.480	1.358	896,100
2025-02-24	1.500	1.500	1.480	1.490	1.367	374,300
2025-02-21	1.500	1.520	1.490	1.500	1.377	377,400
2025-02-20	1.500	1.550	1.450	1.500	1.377	1,514,700
2025-02-19	1.560	1.570	1.500	1.510	1.386	1,457,900
2025-02-18	1.510	1.550	1.480	1.510	1.386	1,279,700
2025-02-17	1.530	1.580	1.490	1.510	1.386	4,258,200
2025-02-14	1.580	1.650	1.510	1.580	1.450	11,396,400
2025-02-13	1.700	1.720	1.380	1.530	1.404	20,976,801
2025-02-12	1.800	1.830	1.720	1.720	1.578	959,300
2025-02-10	1.810	1.830	1.810	1.830	1.679	35,800
2025-02-07	1.820	1.840	1.810	1.810	1.661	66,900
2025-02-06	1.810	1.840	1.810	1.810	1.661	97,900
2025-02-05	1.810	1.840	1.810	1.820	1.670	78,700
2025-02-04	1.830	1.860	1.820	1.820	1.670	155,400
2025-02-03	1.850	1.860	1.830	1.830	1.679	124,400
2025-01-31	1.850	1.880	1.850	1.870	1.716	23,900
2025-01-28	1.850	1.870	1.840	1.840	1.689	36,100
2025-01-27	1.870	1.890	1.850	1.850	1.698	79,800
2025-01-24	1.850	1.880	1.850	1.880	1.725	112,900
2025-01-23	1.860	1.870	1.850	1.870	1.716	125,400
2025-01-22	1.870	1.880	1.860	1.860	1.707	174,900
2025-01-21	1.840	1.880	1.840	1.860	1.707	224,500
2025-01-20	1.850	1.860	1.850	1.850	1.698	45,400

← NewerPage 7 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.