Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.670
0.00 (0.00%)
At close: Feb 5, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 89,500 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 120,700 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 71,700 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 73,000 |
| Jan 30, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 147,500 |
| Jan 29, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 154,900 |
| Jan 28, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 160,500 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 246,400 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 163,400 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 77,700 |
| Jan 22, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 116,000 |
| Jan 21, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 115,000 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | -0.61% | 176,900 |
| Jan 19, 2026 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 321,100 |
| Jan 16, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 30,700 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 96,500 |
| Jan 14, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 174,900 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 111,900 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 237,200 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 42,400 |
| Jan 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 39,600 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 107,500 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -1.23% | 34,100 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | - | 279,400 |
| Jan 2, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 131,300 |
| Dec 31, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 8,100 |
| Dec 30, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 70,000 |
| Dec 29, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | - | 12,500 |
| Dec 26, 2025 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 230,600 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | - | 286,300 |
| Dec 23, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 61,200 |
| Dec 22, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 5,400 |
| Dec 19, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 76,400 |
| Dec 18, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 113,800 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 212,800 |
| Dec 16, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 36,700 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 1.23% | 49,200 |
| Dec 12, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.61 | 0.62% | 131,800 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.60 | 1.89% | 120,800 |
| Dec 9, 2025 | 1.60 | 1.62 | 1.51 | 1.59 | 1.57 | - | 292,000 |
| Dec 8, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.57 | -1.85% | 56,600 |
| Dec 5, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | - | 149,200 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.60 | -0.61% | 86,000 |
| Dec 3, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.61 | -0.61% | 72,000 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.62 | - | 10,300 |
| Dec 1, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.62 | - | 57,300 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.62 | -1.80% | 93,200 |
| Nov 27, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.65 | 2.45% | 225,900 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.61 | - | 21,600 |
| Nov 25, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.61 | - | 56,800 |