Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.550
-0.010 (-0.64%)
At close: Mar 19, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 146,300 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -2.50% | 1,113,100 |
| Mar 17, 2026 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | 781,700 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 30,200 |
| Mar 13, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.55 | -1.88% | 214,000 |
| Mar 12, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.58 | - | 156,900 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.58 | - | 267,000 |
| Mar 10, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.58 | 1.27% | 192,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.56 | -3.66% | 225,000 |
| Mar 6, 2026 | 1.61 | 1.64 | 1.59 | 1.64 | 1.62 | 1.23% | 110,100 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.60 | -1.22% | 188,200 |
| Mar 4, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.62 | - | 113,300 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.62 | -1.20% | 130,200 |
| Mar 2, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.64 | -0.60% | 228,900 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.65 | - | 98,100 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.65 | 3.09% | 160,600 |
| Feb 25, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.60 | -2.41% | 103,000 |
| Feb 24, 2026 | 1.65 | 1.66 | 1.62 | 1.66 | 1.64 | 2.47% | 52,700 |
| Feb 23, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.60 | -2.99% | 80,400 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.65 | - | 57,200 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.65 | 1.21% | 185,500 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | 1,100 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.63 | -0.60% | 75,600 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.64 | - | 52,500 |
| Feb 10, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.64 | 1.22% | 19,600 |
| Feb 9, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.62 | -0.61% | 96,300 |
| Feb 6, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.63 | -1.20% | 89,500 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.65 | - | 120,700 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.65 | 0.60% | 71,700 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.64 | -0.60% | 73,000 |
| Jan 30, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.65 | -0.60% | 147,500 |
| Jan 29, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.66 | 0.60% | 154,900 |
| Jan 28, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.65 | -0.60% | 160,500 |
| Jan 27, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.66 | 3.07% | 246,400 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.61 | -0.61% | 163,400 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.62 | - | 77,700 |
| Jan 22, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.62 | 1.23% | 116,000 |
| Jan 21, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.60 | -0.61% | 115,000 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.61 | -0.61% | 176,900 |
| Jan 19, 2026 | 1.60 | 1.64 | 1.58 | 1.64 | 1.62 | 3.80% | 321,100 |
| Jan 16, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.56 | -0.63% | 30,700 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.57 | 0.63% | 96,500 |
| Jan 14, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.56 | -1.25% | 174,900 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | - | 111,900 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | 0.63% | 237,200 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | 42,400 |
| Jan 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.58 | - | 39,600 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | - | 107,500 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | -1.23% | 34,100 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.60 | - | 279,400 |