Able Global Berhad (KLSE:ABLEGLOB)
Malaysia
· Delayed Price · Currency is MYR 1.620
0.00 (0.00%)
At close: Dec 5, 2025
Able Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 149,200 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 86,000 |
| Dec 3, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 72,000 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 10,300 |
| Dec 1, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 57,300 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -1.80% | 93,200 |
| Nov 27, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 225,900 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 21,600 |
| Nov 25, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 56,800 |
| Nov 24, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 91,100 |
| Nov 21, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 10,200 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 66,900 |
| Nov 19, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 35,800 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 165,800 |
| Nov 17, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 81,400 |
| Nov 14, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 223,600 |
| Nov 13, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 141,800 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 132,800 |
| Nov 11, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 52,400 |
| Nov 10, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | -1.20% | 235,900 |
| Nov 7, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 71,600 |
| Nov 6, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 58,000 |
| Nov 5, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 88,900 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 51,400 |
| Nov 3, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 23,800 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 46,900 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 181,700 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 81,000 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 114,400 |
| Oct 27, 2025 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.05% | 618,700 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 83,500 |
| Oct 23, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 116,400 |
| Oct 22, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 153,200 |
| Oct 21, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 41,200 |
| Oct 17, 2025 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | -1.82% | 374,700 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 191,400 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 47,700 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 191,100 |
| Oct 13, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 119,900 |
| Oct 10, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 461,600 |
| Oct 9, 2025 | 1.58 | 1.66 | 1.57 | 1.64 | 1.64 | 3.80% | 785,200 |
| Oct 8, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 149,000 |
| Oct 7, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 172,100 |
| Oct 6, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 90,200 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 123,700 |
| Oct 2, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 288,600 |
| Oct 1, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 121,300 |
| Sep 30, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 189,400 |
| Sep 29, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 646,000 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 22,000 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 17,500 |
| Sep 24, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 106,100 |
| Sep 23, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 7,600 |
| Sep 22, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 58,900 |
| Sep 19, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 86,800 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 130,400 |
| Sep 17, 2025 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | - | 129,400 |
| Sep 12, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.51 | - | 102,900 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.51 | -0.65% | 66,500 |
| Sep 10, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | - | 37,200 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.52 | -1.28% | 127,600 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.54 | -1.27% | 94,100 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.56 | - | 90,400 |
| Sep 3, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.56 | 2.60% | 289,900 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.52 | -1.28% | 37,600 |
| Aug 29, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.54 | - | 199,700 |
| Aug 28, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.54 | -0.64% | 337,500 |
| Aug 27, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.55 | 5.37% | 479,000 |
| Aug 26, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.47 | -1.32% | 45,200 |
| Aug 25, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.49 | -0.66% | 107,600 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 1.33% | 39,500 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.48 | - | 211,800 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.48 | -1.96% | 269,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.51 | -1.29% | 67,100 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.53 | -0.64% | 8,500 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.52 | 1.56 | 1.54 | 0.65% | 63,000 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.53 | -0.64% | 55,800 |
| Aug 13, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.54 | 1.30% | 287,000 |
| Aug 12, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.52 | - | 187,800 |
| Aug 11, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.52 | 3.36% | 591,100 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.47 | -0.67% | 77,800 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | - | 44,400 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.48 | - | 21,500 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.48 | - | 40,400 |
| Aug 1, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.48 | - | 497,300 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.48 | - | 408,400 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.48 | - | 16,600 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | - | 46,400 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | 0.67% | 11,900 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | -0.67% | 14,800 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.48 | 2.04% | 68,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.45 | -1.34% | 40,300 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.47 | -1.32% | 70,300 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.49 | 0.67% | 22,800 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | - | 7,400 |
| Jul 16, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.48 | 0.67% | 44,300 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.47 | -1.97% | 336,800 |
| Jul 14, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.50 | - | 34,200 |
| Jul 11, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | -0.65% | 96,700 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.51 | 1.32% | 135,300 |