Skip to main content
logo
AbleGroup Berhad (KLSE:ABLEGRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Jan 27, 2026

AbleGroup Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.070.080.070.080.08-2,000
Jan 27, 20260.080.080.070.080.087.14%20,000
Jan 26, 20260.070.080.070.070.07-6.67%108,200
Jan 23, 20260.070.080.070.080.08-2,000
Jan 21, 20260.070.080.070.080.08-21,000
Jan 19, 20260.070.080.070.080.08-12,800
Jan 14, 20260.070.080.070.080.08-75,000
Jan 13, 20260.070.080.070.080.08-42,000
Jan 9, 20260.080.080.080.080.087.14%3,000
Jan 7, 20260.070.070.070.070.07-6.67%1,000
Jan 6, 20260.070.080.070.080.087.14%1,300
Jan 2, 20260.080.080.070.070.07-16,600
Dec 23, 20250.080.080.070.070.07-12.50%122,200
Dec 22, 20250.070.080.070.080.0823.08%511,100
Dec 19, 20250.070.070.070.070.07-20,000
Dec 11, 20250.070.080.070.070.07-7.14%9,100
Dec 10, 20250.070.070.070.070.077.69%5,000
Dec 9, 20250.070.070.070.070.07-13.33%3,000
Dec 8, 20250.070.080.070.080.087.14%25,400
Dec 1, 20250.070.080.070.070.077.69%25,000
Nov 28, 20250.070.070.070.070.07-7.14%6,000
Nov 25, 20250.070.070.070.070.07-141,000
Nov 24, 20250.070.070.070.070.07-394,500
Nov 21, 20250.070.070.070.070.07-20,000
Nov 20, 20250.070.070.070.070.07-30,000
Nov 17, 20250.070.070.070.070.07-50,000
Nov 11, 20250.070.070.070.070.07-100,000
Nov 10, 20250.070.070.070.070.07-170,800
Nov 7, 20250.070.070.070.070.07-6.67%19,000
Nov 5, 20250.080.080.080.080.08-25,000
Nov 4, 20250.070.080.070.080.087.14%109,700
Nov 3, 20250.080.080.070.070.07-58,800
Oct 31, 20250.080.080.070.070.07-6.67%251,700
Oct 30, 20250.080.080.080.080.08-20,000
Oct 28, 20250.080.080.080.080.08-6.25%40,000
Oct 24, 20250.080.080.080.080.08-410,000
Oct 22, 20250.080.080.080.080.08-10,000
Oct 21, 20250.080.080.080.080.086.67%65,000
Oct 17, 20250.080.080.080.080.08-11.76%525,100
Oct 16, 20250.090.090.080.090.09-311,600
Oct 15, 20250.080.090.070.090.0913.33%2,105,100
Oct 10, 20250.080.080.080.080.08-6.25%100,000
Oct 9, 20250.080.080.080.080.08-25,000
Oct 8, 20250.080.080.080.080.086.67%105,000
Oct 7, 20250.080.080.080.080.08-30,100
Oct 3, 20250.080.080.080.080.08-3,000
Oct 2, 20250.080.080.080.080.08-6.25%175,200
Oct 1, 20250.080.080.080.080.08-5.88%400,000
Sep 19, 20250.080.090.080.090.096.25%3,200
Sep 18, 20250.080.080.080.080.086.67%888,000