Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.490
-0.020 (-1.32%)
At close: Jun 8, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 146,600 |
| Jun 5, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 249,600 |
| Jun 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 38,200 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 312,900 |
| May 29, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 228,100 |
| May 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 233,000 |
| May 26, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 658,900 |
| May 25, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 2.68% | 660,900 |
| May 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 22,300 |
| May 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 10,100 |
| May 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,300 |
| May 19, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 15,200 |
| May 18, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 104,500 |
| May 15, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 236,000 |
| May 14, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 468,000 |
| May 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 197,300 |
| May 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 102,200 |
| May 11, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 163,200 |
| May 8, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 24,500 |
| May 7, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 140,400 |
| May 6, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | - | 232,400 |
| May 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 61,000 |
| May 4, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 71,700 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 96,100 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 224,500 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 297,000 |
| Apr 27, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 416,400 |
| Apr 24, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 654,900 |
| Apr 23, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 527,300 |
| Apr 22, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 25,000 |
| Apr 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 65,200 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 93,200 |
| Apr 17, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 125,700 |
| Apr 16, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 90,300 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | 158,200 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 48,500 |
| Apr 13, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 73,800 |
| Apr 10, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 90,100 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 100 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 36,300 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 427,500 |
| Apr 6, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 1.33% | 98,600 |
| Apr 3, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 151,000 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 206,300 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 420,500 |
| Mar 31, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 160,500 |
| Mar 30, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 254,900 |
| Mar 27, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 207,800 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 232,000 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 22,700 |