Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.010 (0.62%)
At close: Sep 21, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.60 | 0.62% | 156,400 |
| Sep 18, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | -1.23% | 65,600 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.61 | - | 102,800 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.61 | - | 124,100 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | -1.21% | 36,800 |
| Sep 11, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.63 | - | 13,300 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.63 | 0.61% | 39,700 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.62 | -1.20% | 242,400 |
| Sep 8, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | 0.61% | 75,400 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.63 | 1.23% | 68,800 |
| Sep 4, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.61 | 1.24% | 311,300 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.59 | 2.55% | 385,500 |
| Sep 2, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 68,500 |
| Sep 1, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.54 | 0.65% | 371,300 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -0.64% | 94,500 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | -1.27% | 77,200 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.56 | 0.64% | 123,300 |
| Aug 24, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 6,500 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.54 | - | 70,400 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.54 | 0.65% | 25,000 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -1.27% | 32,900 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | - | 60,700 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | -0.63% | 39,300 |
| Aug 14, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 0.64% | 97,100 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | - | 19,600 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 59,100 |
| Aug 11, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.54 | - | 58,000 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.54 | -0.64% | 94,700 |
| Aug 7, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | - | 7,500 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | - | 19,300 |
| Aug 5, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 16,500 |
| Aug 3, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.54 | 0.65% | 15,500 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -0.64% | 12,400 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | 0.65% | 40,500 |
| Jul 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | - | 11,400 |
| Jul 28, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | - | 36,100 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.53 | -0.64% | 49,600 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 35,200 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 1,300 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 44,500 |
| Jul 21, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.54 | 1.30% | 56,400 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.52 | -1.28% | 44,200 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 7,200 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 30,900 |
| Jul 15, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.54 | 0.65% | 18,800 |
| Jul 14, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.53 | - | 28,800 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | 0.65% | 60,100 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.52 | -1.28% | 33,200 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 4,000 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.54 | 0.65% | 14,900 |