Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.900	1.920	1.900	1.910	1.735	51,200
2024-10-21	1.900	1.940	1.900	1.910	1.735	76,100
2024-10-18	1.900	1.920	1.900	1.920	1.744	55,500
2024-10-17	1.890	1.910	1.890	1.910	1.735	51,500
2024-10-16	1.890	1.900	1.880	1.890	1.717	39,200
2024-10-15	1.910	1.930	1.890	1.890	1.717	185,500
2024-10-14	1.920	1.920	1.900	1.910	1.735	63,200
2024-10-11	1.930	1.930	1.920	1.930	1.753	17,400
2024-10-10	1.930	1.930	1.910	1.930	1.753	116,900
2024-10-09	1.950	1.950	1.920	1.940	1.762	29,800
2024-10-08	1.920	1.940	1.920	1.930	1.753	37,600
2024-10-07	1.920	1.950	1.920	1.950	1.771	99,200
2024-10-04	1.900	1.970	1.900	1.960	1.780	251,800
2024-10-03	1.940	1.960	1.900	1.900	1.726	487,400
2024-10-02	1.970	1.980	1.890	1.960	1.780	594,400
2024-10-01	1.990	1.990	1.970	1.970	1.790	53,900
2024-09-30	2.000	2.010	1.970	2.000	1.817	150,900
2024-09-27	1.940	2.010	1.930	2.010	1.826	399,900
2024-09-26	1.960	1.960	1.950	1.950	1.771	50,300
2024-09-25	1.980	1.980	1.940	1.960	1.780	213,600
2024-09-24	2.020	2.020	1.960	1.970	1.790	311,100
2024-09-23	2.050	2.050	2.000	2.020	1.835	106,500
2024-09-20	2.060	2.060	2.010	2.020	1.835	333,400
2024-09-19	2.000	2.060	2.000	2.060	1.871	626,700
2024-09-18	1.960	2.040	1.930	2.000	1.817	704,500
2024-09-17	1.970	1.970	1.930	1.950	1.771	30,900
2024-09-13	1.940	1.970	1.940	1.950	1.753	50,200
2024-09-12	1.960	1.970	1.940	1.940	1.744	310,800
2024-09-11	2.000	2.000	1.960	1.960	1.762	67,300
2024-09-10	1.980	2.020	1.970	2.010	1.807	404,200
2024-09-09	1.950	2.000	1.910	2.000	1.798	403,100
2024-09-06	1.970	1.990	1.950	1.950	1.753	146,000
2024-09-05	2.000	2.010	1.960	1.970	1.771	92,600
2024-09-04	1.970	2.040	1.950	2.000	1.798	308,400
2024-09-03	1.990	2.000	1.980	2.000	1.798	440,600
2024-09-02	1.960	1.990	1.900	1.990	1.789	337,900
2024-08-30	1.990	2.000	1.980	1.980	1.780	152,100
2024-08-29	2.020	2.030	1.980	1.980	1.780	1,052,900
2024-08-28	2.020	2.020	1.960	2.000	1.798	214,800
2024-08-27	1.980	2.020	1.970	2.020	1.816	398,500
2024-08-26	1.950	2.040	1.940	2.010	1.807	322,900
2024-08-23	1.990	2.000	1.940	1.980	1.780	788,900
2024-08-22	1.930	2.000	1.930	1.990	1.789	605,600
2024-08-21	1.910	1.950	1.890	1.950	1.753	710,400
2024-08-20	1.940	1.950	1.900	1.950	1.753	404,200
2024-08-19	1.920	1.940	1.890	1.940	1.744	432,300
2024-08-16	1.900	1.930	1.880	1.920	1.726	512,700
2024-08-15	1.930	1.930	1.840	1.900	1.708	776,100
2024-08-14	1.870	1.930	1.870	1.930	1.735	1,032,300
2024-08-13	1.880	1.890	1.870	1.890	1.699	93,500
2024-08-12	1.880	1.910	1.870	1.880	1.690	575,400
2024-08-09	1.900	1.920	1.880	1.910	1.717	317,600
2024-08-08	1.860	1.890	1.810	1.870	1.681	708,000
2024-08-07	1.800	1.900	1.790	1.890	1.699	1,613,100
2024-08-06	1.800	1.810	1.730	1.800	1.618	1,646,900
2024-08-05	1.910	1.920	1.710	1.800	1.618	3,788,700
2024-08-02	1.960	2.000	1.920	1.970	1.771	742,200
2024-08-01	2.020	2.020	1.970	1.990	1.789	292,500
2024-07-31	1.950	2.010	1.880	2.010	1.807	1,663,300
2024-07-30	1.990	1.990	1.950	1.950	1.753	376,400

← NewerPage 9 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.