Skip to main content
logo
AbleGroup Berhad (KLSE:ABLEGRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0050 (5.00%)
At close: Sep 2, 2026

AbleGroup Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.100.110.100.110.115.00%71,200
Sep 1, 20260.100.100.100.100.10-4.76%100,000
Aug 26, 20260.100.110.100.110.115.00%335,000
Aug 24, 20260.090.100.090.100.10-149,400
Aug 21, 20260.100.100.100.100.10-120,000
Aug 20, 20260.100.100.100.100.10-100
Aug 19, 20260.100.100.100.100.10-50,100
Aug 18, 20260.100.100.100.100.10-40,100
Aug 17, 20260.090.100.090.100.1011.11%460,100
Aug 14, 20260.100.100.090.090.09-5.26%334,100
Aug 13, 20260.100.100.090.100.10-100,800
Aug 12, 20260.090.100.090.100.1011.76%60,200
Aug 11, 20260.090.090.090.090.09-200
Aug 10, 20260.100.100.090.090.09-10.53%20,100
Aug 7, 20260.100.100.100.100.10-100
Aug 6, 20260.090.100.090.100.1011.76%87,100
Jul 31, 20260.090.090.090.090.09-5.56%63,000
Jul 30, 20260.090.100.090.090.09-5.26%279,000
Jul 29, 20260.090.100.090.100.10-372,000
Jul 28, 20260.090.100.090.100.10-51,000
Jul 27, 20260.090.100.090.100.1011.76%613,900
Jul 24, 20260.090.090.080.090.096.25%1,132,400
Jul 23, 20260.080.080.080.080.08-5.88%97,800
Jul 22, 20260.080.090.080.090.09-1,000
Jul 21, 20260.080.090.080.090.0913.33%673,000
Jul 20, 20260.070.080.070.080.087.14%16,400
Jul 17, 20260.070.070.070.070.07-130,000
Jul 16, 20260.070.070.070.070.07-268,600
Jul 15, 20260.070.070.070.070.07-6.67%430,000
Jul 14, 20260.070.080.070.080.087.14%280,000
Jul 13, 20260.080.080.070.070.077.69%898,800
Jul 10, 20260.080.090.070.070.07-23.53%665,200
Jul 9, 20260.080.090.080.090.096.25%484,700
Jul 8, 20260.080.080.080.080.086.67%1,029,700
Jul 7, 20260.070.080.070.080.0815.38%341,000
Jul 6, 20260.070.070.070.070.07-21,000
Jul 3, 20260.070.070.070.070.07-24,500
Jul 2, 20260.070.070.070.070.07-200,000
Jul 1, 20260.070.070.070.070.078.33%470,400
Jun 30, 20260.060.060.060.060.06-622,600
Jun 29, 20260.060.060.060.060.069.09%960,000
Jun 25, 20260.060.060.060.060.06-8.33%1,084,400
Jun 24, 20260.060.060.060.060.06-93,000
Jun 23, 20260.060.060.060.060.06-7.69%500,000
Jun 22, 20260.070.070.070.070.07-12,000
Jun 19, 20260.070.070.070.070.0718.18%100,000
Jun 18, 20260.060.060.060.060.06-8,000
Jun 12, 20260.060.060.060.060.06-8.33%8,000
Jun 11, 20260.060.060.060.060.06-683,700
Jun 4, 20260.060.060.060.060.06-100,000