Skip to main content
Able Global Berhad (KLSE:ABLEGLOB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.620
-0.020 (-1.22%)
At close: Mar 5, 2026

Able Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.671.671.611.621.62-1.22%188,200
Mar 4, 20261.631.641.621.641.64-113,300
Mar 3, 20261.661.661.631.641.64-1.20%130,200
Mar 2, 20261.641.661.631.661.66-0.60%228,900
Feb 27, 20261.671.671.651.671.67-98,100
Feb 26, 20261.651.681.651.671.673.09%160,600
Feb 25, 20261.631.651.621.621.62-2.41%103,000
Feb 24, 20261.651.661.621.661.662.47%52,700
Feb 23, 20261.671.681.621.621.62-2.99%80,400
Feb 20, 20261.671.681.641.671.67-57,200
Feb 19, 20261.651.681.611.671.671.21%185,500
Feb 13, 20261.651.651.651.651.65-1,100
Feb 12, 20261.651.651.631.651.65-0.60%75,600
Feb 11, 20261.671.671.651.661.66-52,500
Feb 10, 20261.641.671.641.661.661.22%19,600
Feb 9, 20261.651.671.631.641.64-0.61%96,300
Feb 6, 20261.671.671.631.651.65-1.20%89,500
Feb 5, 20261.671.671.651.671.67-120,700
Feb 4, 20261.661.691.661.671.670.60%71,700
Feb 3, 20261.671.671.651.661.66-0.60%73,000
Jan 30, 20261.661.681.661.671.67-0.60%147,500
Jan 29, 20261.641.681.641.681.680.60%154,900
Jan 28, 20261.661.671.641.671.67-0.60%160,500
Jan 27, 20261.611.681.611.681.683.07%246,400
Jan 26, 20261.641.641.611.631.63-0.61%163,400
Jan 23, 20261.641.641.621.641.64-77,700
Jan 22, 20261.621.641.601.641.641.23%116,000
Jan 21, 20261.601.631.601.621.62-0.61%115,000
Jan 20, 20261.621.631.591.631.63-0.61%176,900
Jan 19, 20261.601.641.581.641.643.80%321,100
Jan 16, 20261.581.601.581.581.58-0.63%30,700
Jan 15, 20261.591.591.571.591.590.63%96,500
Jan 14, 20261.601.611.581.581.58-1.25%174,900
Jan 13, 20261.601.601.581.601.60-111,900
Jan 12, 20261.601.601.581.601.600.63%237,200
Jan 9, 20261.591.591.591.591.59-0.63%42,400
Jan 8, 20261.591.601.591.601.60-39,600
Jan 7, 20261.601.601.591.601.60-107,500
Jan 6, 20261.601.601.591.601.60-1.23%34,100
Jan 5, 20261.601.631.581.621.62-279,400
Jan 2, 20261.591.621.581.621.621.89%131,300
Dec 31, 20251.581.591.581.591.59-0.63%8,100
Dec 30, 20251.571.601.571.601.600.63%70,000
Dec 29, 20251.571.591.561.591.59-12,500
Dec 26, 20251.581.591.551.591.59-0.63%230,600
Dec 24, 20251.571.601.551.601.60-286,300
Dec 23, 20251.581.601.571.601.600.63%61,200
Dec 22, 20251.581.591.581.591.59-5,400
Dec 19, 20251.571.591.571.591.591.27%76,400
Dec 18, 20251.571.591.561.571.57-1.26%113,800
Dec 17, 20251.601.601.561.591.59-0.63%212,800
Dec 16, 20251.601.631.581.601.60-3.03%36,700
Dec 15, 20251.621.651.621.651.631.23%49,200
Dec 12, 20251.621.651.621.631.610.62%131,800
Dec 10, 20251.621.621.601.621.601.89%120,800
Dec 9, 20251.601.621.511.591.57-292,000
Dec 8, 20251.611.621.591.591.57-1.85%56,600
Dec 5, 20251.611.621.601.621.60-149,200
Dec 4, 20251.631.631.621.621.60-0.61%86,000
Dec 3, 20251.631.631.611.631.61-0.61%72,000
Dec 2, 20251.641.641.621.641.62-10,300
Dec 1, 20251.631.641.611.641.62-57,300
Nov 28, 20251.651.651.601.641.62-1.80%93,200
Nov 27, 20251.631.671.631.671.652.45%225,900
Nov 26, 20251.631.631.611.631.61-21,600
Nov 25, 20251.631.641.611.631.61-56,800
Nov 24, 20251.631.641.621.631.61-1.21%91,100
Nov 21, 20251.621.651.621.651.63-10,200
Nov 20, 20251.651.651.631.651.63-66,900
Nov 19, 20251.651.651.621.651.631.23%35,800
Nov 18, 20251.651.661.611.631.61-1.21%165,800
Nov 17, 20251.651.671.631.651.63-81,400
Nov 14, 20251.621.651.621.651.631.85%223,600
Nov 13, 20251.621.641.601.621.60-1.22%141,800
Nov 12, 20251.651.661.621.641.62-0.61%132,800
Nov 11, 20251.661.661.621.651.63-52,400
Nov 10, 20251.631.651.601.651.63-1.20%235,900
Nov 7, 20251.641.671.631.671.650.60%71,600
Nov 6, 20251.631.661.631.661.64-58,000
Nov 5, 20251.631.671.631.661.64-0.60%88,900
Nov 4, 20251.701.701.631.671.65-1.76%51,400
Nov 3, 20251.671.701.651.701.681.80%23,800
Oct 31, 20251.681.681.651.671.650.60%46,900
Oct 30, 20251.691.691.651.661.64-1.78%181,700
Oct 29, 20251.691.691.671.691.67-81,000
Oct 28, 20251.701.701.671.691.67-114,400
Oct 27, 20251.631.701.631.691.673.05%618,700
Oct 24, 20251.621.641.611.641.621.23%83,500
Oct 23, 20251.621.621.611.621.60-116,400
Oct 22, 20251.621.631.611.621.60-0.61%153,200
Oct 21, 20251.621.631.611.631.610.62%41,200
Oct 17, 20251.621.661.581.621.60-1.82%374,700
Oct 16, 20251.621.651.601.651.631.23%191,400
Oct 15, 20251.611.631.611.631.610.62%47,700
Oct 14, 20251.641.641.591.621.60-1.22%191,100
Oct 13, 20251.621.651.621.641.62-0.61%119,900
Oct 10, 20251.651.671.601.651.630.61%461,600
Oct 9, 20251.581.661.571.641.623.80%785,200
Oct 8, 20251.561.581.541.581.562.60%149,000
Oct 7, 20251.551.561.541.541.52-1.91%172,100