Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	1.830	1.860	1.830	1.840	1.689	54,000
2025-01-16	1.840	1.870	1.840	1.840	1.689	38,400
2025-01-15	1.870	1.870	1.830	1.850	1.698	179,500
2025-01-14	1.880	1.890	1.870	1.870	1.716	105,300
2025-01-13	1.880	1.910	1.850	1.870	1.716	198,800
2025-01-10	1.890	1.900	1.880	1.880	1.725	91,100
2025-01-09	1.900	1.910	1.880	1.910	1.753	176,000
2025-01-08	1.910	1.920	1.910	1.910	1.753	315,900
2025-01-07	1.910	1.920	1.910	1.910	1.753	372,900
2025-01-06	1.900	1.910	1.900	1.910	1.753	269,200
2025-01-03	1.910	1.920	1.900	1.920	1.762	396,300
2025-01-02	1.930	1.930	1.910	1.910	1.753	89,200
2024-12-31	1.920	1.930	1.910	1.930	1.771	210,900
2024-12-30	1.910	1.920	1.910	1.920	1.762	273,100
2024-12-27	1.920	1.920	1.910	1.910	1.753	901,700
2024-12-26	1.880	1.910	1.880	1.890	1.735	35,400
2024-12-24	1.870	1.880	1.860	1.860	1.707	99,500
2024-12-23	1.910	1.910	1.850	1.860	1.707	257,800
2024-12-20	1.890	1.910	1.870	1.880	1.725	339,900
2024-12-19	1.890	1.920	1.880	1.910	1.753	89,900
2024-12-18	1.900	1.930	1.900	1.900	1.744	67,000
2024-12-17	1.900	1.910	1.890	1.910	1.753	85,200
2024-12-16	1.910	1.910	1.900	1.900	1.744	317,200
2024-12-13	1.910	1.930	1.890	1.910	1.753	669,200
2024-12-12	1.950	1.960	1.890	1.910	1.753	840,200
2024-12-11	1.980	1.980	1.970	1.970	1.790	79,900
2024-12-10	1.980	1.980	1.970	1.970	1.790	46,300
2024-12-09	1.990	2.000	1.980	1.990	1.808	57,300
2024-12-06	1.970	1.990	1.960	1.980	1.799	21,100
2024-12-05	1.970	2.000	1.950	1.990	1.808	274,700
2024-12-04	2.000	2.000	1.970	2.000	1.817	381,600
2024-12-03	1.920	2.000	1.890	2.000	1.817	923,000
2024-12-02	1.930	1.940	1.910	1.920	1.744	274,400
2024-11-29	1.930	1.930	1.920	1.930	1.753	165,400
2024-11-28	1.910	1.950	1.910	1.930	1.753	481,900
2024-11-27	1.850	1.880	1.850	1.880	1.708	124,300
2024-11-26	1.930	1.930	1.860	1.860	1.690	231,800
2024-11-25	1.950	1.950	1.920	1.920	1.744	102,200
2024-11-22	1.910	1.950	1.900	1.950	1.771	325,800
2024-11-21	1.900	1.960	1.890	1.940	1.762	192,800
2024-11-20	1.910	1.930	1.890	1.930	1.753	20,400
2024-11-19	1.950	1.950	1.920	1.930	1.753	191,700
2024-11-18	1.890	1.950	1.890	1.950	1.771	114,900
2024-11-15	1.890	1.920	1.870	1.920	1.744	128,000
2024-11-14	1.880	1.880	1.880	1.880	1.708	6,100
2024-11-13	1.860	1.910	1.850	1.900	1.726	269,300
2024-11-12	1.880	1.890	1.850	1.890	1.717	165,300
2024-11-11	1.900	1.900	1.860	1.870	1.699	237,400
2024-11-08	1.910	1.910	1.880	1.890	1.717	156,800
2024-11-07	1.870	1.910	1.850	1.910	1.735	396,200
2024-11-06	1.900	1.910	1.870	1.890	1.717	213,000
2024-11-05	1.900	1.910	1.890	1.900	1.726	39,800
2024-11-04	1.900	1.910	1.890	1.910	1.735	49,700
2024-11-01	1.910	1.920	1.900	1.910	1.735	30,000
2024-10-30	1.900	1.940	1.900	1.940	1.762	115,700
2024-10-29	1.910	1.910	1.890	1.900	1.726	35,500
2024-10-28	1.910	1.920	1.890	1.910	1.735	54,000
2024-10-25	1.920	1.920	1.900	1.920	1.744	66,500
2024-10-24	1.920	1.940	1.900	1.940	1.762	109,100
2024-10-23	1.910	1.920	1.900	1.920	1.744	80,300

← NewerPage 8 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.