Able Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.520	1.540	1.510	1.520	1.520	14,800
2026-10-15	1.530	1.550	1.510	1.550	1.550	201,100
2026-10-14	1.530	1.550	1.530	1.550	1.550	1,700
2026-10-13	1.550	1.550	1.550	1.550	1.550	17,000
2026-10-12	1.560	1.560	1.560	1.560	1.560	300
2026-10-09	1.530	1.570	1.500	1.570	1.570	235,000
2026-10-08	1.540	1.540	1.530	1.540	1.540	28,100
2026-10-07	1.540	1.550	1.530	1.550	1.550	86,400
2026-10-06	1.550	1.570	1.540	1.570	1.570	77,000
2026-10-05	1.550	1.560	1.550	1.560	1.560	15,100
2026-10-02	1.530	1.550	1.530	1.550	1.550	91,900
2026-10-01	1.570	1.570	1.530	1.530	1.530	217,500
2026-09-30	1.580	1.590	1.570	1.570	1.570	16,200
2026-09-29	1.600	1.600	1.570	1.590	1.590	129,900
2026-09-28	1.590	1.600	1.590	1.600	1.600	17,200
2026-09-25	1.580	1.600	1.580	1.600	1.600	42,500
2026-09-24	1.600	1.600	1.580	1.590	1.590	76,300
2026-09-23	1.600	1.610	1.590	1.600	1.600	76,700
2026-09-22	1.600	1.610	1.600	1.610	1.610	35,100
2026-09-21	1.600	1.620	1.590	1.620	1.600	156,400
2026-09-18	1.600	1.610	1.600	1.610	1.590	65,600
2026-09-17	1.610	1.630	1.600	1.630	1.610	102,800
2026-09-15	1.630	1.640	1.600	1.630	1.610	124,100
2026-09-14	1.630	1.650	1.620	1.630	1.610	36,800
2026-09-11	1.640	1.650	1.630	1.650	1.630	13,300
2026-09-10	1.640	1.650	1.640	1.650	1.630	39,700
2026-09-09	1.660	1.660	1.630	1.640	1.620	242,400
2026-09-08	1.640	1.660	1.640	1.660	1.640	75,400
2026-09-07	1.650	1.650	1.640	1.650	1.630	68,800
2026-09-04	1.620	1.650	1.620	1.630	1.610	311,300
2026-09-03	1.570	1.620	1.570	1.610	1.590	385,500
2026-09-02	1.560	1.570	1.550	1.570	1.551	68,500
2026-09-01	1.600	1.610	1.560	1.560	1.541	371,300
2026-08-28	1.570	1.570	1.550	1.550	1.531	94,500
2026-08-27	1.570	1.570	1.560	1.560	1.541	77,200
2026-08-26	1.570	1.580	1.550	1.580	1.561	123,300
2026-08-24	1.560	1.570	1.550	1.570	1.551	6,500
2026-08-21	1.560	1.560	1.540	1.560	1.541	70,400
2026-08-20	1.570	1.570	1.550	1.560	1.541	25,000
2026-08-19	1.570	1.570	1.550	1.550	1.531	32,900
2026-08-18	1.570	1.570	1.560	1.570	1.551	60,700
2026-08-17	1.570	1.570	1.560	1.570	1.551	39,300
2026-08-14	1.560	1.580	1.560	1.580	1.561	97,100
2026-08-13	1.560	1.570	1.550	1.570	1.551	19,600
2026-08-12	1.560	1.570	1.550	1.570	1.551	59,100
2026-08-11	1.560	1.570	1.550	1.560	1.541	58,000
2026-08-10	1.570	1.570	1.550	1.560	1.541	94,700
2026-08-07	1.560	1.570	1.550	1.570	1.551	7,500
2026-08-06	1.570	1.570	1.560	1.570	1.551	19,300
2026-08-05	1.560	1.570	1.550	1.570	1.551	16,500
2026-08-03	1.560	1.570	1.550	1.560	1.541	15,500
2026-07-31	1.550	1.550	1.550	1.550	1.531	12,400
2026-07-30	1.560	1.560	1.550	1.560	1.541	40,500
2026-07-29	1.540	1.550	1.540	1.550	1.531	11,400
2026-07-28	1.550	1.560	1.540	1.550	1.531	36,100
2026-07-27	1.560	1.560	1.540	1.550	1.531	49,600
2026-07-24	1.560	1.560	1.550	1.560	1.541	35,200
2026-07-23	1.560	1.560	1.560	1.560	1.541	1,300
2026-07-22	1.560	1.560	1.550	1.560	1.541	44,500
2026-07-21	1.540	1.560	1.540	1.560	1.541	56,400

Page 1 of 21 · 1,216 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.