Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.550
-0.010 (-0.64%)
At close: Aug 28, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 94,500 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 77,200 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 123,300 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 6,500 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 70,400 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 25,000 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 32,900 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 60,700 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 39,300 |
| Aug 14, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 97,100 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 19,600 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 59,100 |
| Aug 11, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 58,000 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 94,700 |
| Aug 7, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 7,500 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 19,300 |
| Aug 5, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 16,500 |
| Aug 3, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 15,500 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 12,400 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 40,500 |
| Jul 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 11,400 |
| Jul 28, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 36,100 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 49,600 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 35,200 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,300 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 44,500 |
| Jul 21, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 56,400 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 44,200 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 7,200 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 30,900 |
| Jul 15, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 18,800 |
| Jul 14, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 28,800 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 60,100 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 33,200 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 4,000 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 14,900 |
| Jul 7, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 269,400 |
| Jul 6, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 21,300 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 5,100 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 97,300 |
| Jul 1, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 47,700 |
| Jun 30, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 14,000 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 17,500 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 14,000 |
| Jun 25, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 65,700 |
| Jun 24, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 17,300 |
| Jun 23, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 20,800 |
| Jun 22, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 45,200 |
| Jun 19, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 28,800 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 19,900 |