Able Global Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 87,200 |
| 2026-10-22 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 19,700 |
| 2026-10-21 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 29,000 |
| 2026-10-20 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 124,500 |
| 2026-10-19 | 1.510 | 1.540 | 1.510 | 1.510 | 1.510 | 20,400 |
| 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 |
Page 1 of 1 · 23 trading days
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.