Able Global Berhad (KLSE:ABLEGLOB)
Malaysia · Delayed Price · Currency is MYR 1.570
+0.030 (1.95%)
At close: Oct 9, 2026
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 235,000 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 28,100 |
| Oct 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -1.27% | 86,400 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 77,000 |
| Oct 5, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 15,100 |
| Oct 2, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 91,900 |
| Oct 1, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 217,500 |
| Sep 30, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 16,200 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 129,900 |
| Sep 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 17,200 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 42,500 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 76,300 |
| Sep 23, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 76,700 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 35,100 |
| 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 |