Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.560
-0.020 (-1.27%)
At close: Sep 8, 2025
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 94,100 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 90,400 |
| Sep 3, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 2.60% | 289,900 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 37,600 |
| Aug 29, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | - | 199,700 |
| Aug 28, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 337,500 |
| Aug 27, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 5.37% | 479,000 |
| Aug 26, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 45,200 |
| Aug 25, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 107,600 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 39,500 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 211,800 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 269,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 67,100 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 8,500 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 63,000 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 55,800 |
| Aug 13, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 1.30% | 287,000 |
| Aug 12, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 187,800 |
| Aug 11, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 3.36% | 591,100 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 77,800 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 44,400 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 21,500 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 40,400 |
| Aug 1, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 497,300 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 408,400 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 16,600 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 46,400 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 11,900 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 14,800 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 2.04% | 68,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 40,300 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 70,300 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 22,800 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 7,400 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 44,300 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 336,800 |
| Jul 14, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 34,200 |
| Jul 11, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 96,700 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 135,300 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 65,100 |
| Jul 8, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 104,000 |
| Jul 7, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 134,400 |
| Jul 4, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 113,500 |
| Jul 3, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 19,200 |
| Jul 2, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.90% | 60,200 |
| Jul 1, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | - | 85,100 |
| Jun 30, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 3.27% | 214,500 |
| Jun 26, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 55,500 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 63,800 |
| Jun 24, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 88,400 |