Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.560
+0.020 (1.30%)
At close: Jul 21, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 23,400 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 38,500 |
| Jun 12, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 113,700 |
| Jun 11, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.51 | 0.66% | 153,000 |
| Jun 10, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.50 | - | 88,800 |
| Jun 9, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.50 | 2.01% | 73,500 |
| Jun 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.47 | -1.32% | 146,600 |
| Jun 5, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.49 | 0.67% | 249,600 |
| Jun 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.48 | - | 38,200 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.48 | -0.66% | 312,900 |
| May 29, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | - | 228,100 |
| May 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | 0.67% | 233,000 |
| May 26, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.48 | -1.96% | 658,900 |
| May 25, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.51 | 2.68% | 660,900 |
| May 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.47 | -0.67% | 22,300 |
| May 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.48 | - | 10,100 |
| May 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 12,300 |
| May 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | - | 15,200 |
| May 18, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.48 | - | 104,500 |
| May 15, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | 0.67% | 236,000 |
| May 14, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | -1.32% | 468,000 |
| May 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.49 | - | 197,300 |
| May 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.49 | - | 102,200 |
| May 11, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.49 | 0.67% | 163,200 |
| May 8, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.48 | -0.66% | 24,500 |
| May 7, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.49 | - | 140,400 |
| May 6, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.49 | - | 232,400 |