Skip to main content
Able Global Berhad (KLSE:ABLEGLOB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.510
+0.010 (0.67%)
At close: Apr 28, 2026

Able Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.511.501.511.510.67%297,000
Apr 27, 20261.511.521.501.501.50-0.66%416,400
Apr 24, 20261.511.531.511.511.51-654,900
Apr 23, 20261.521.531.511.511.51-1.31%527,300
Apr 22, 20261.521.531.511.531.53-25,000
Apr 21, 20261.521.541.521.531.530.66%65,200
Apr 20, 20261.521.521.511.521.52-93,200
Apr 17, 20261.511.531.511.521.52-125,700
Apr 16, 20261.521.541.511.521.52-90,300
Apr 15, 20261.531.531.511.521.52-158,200
Apr 14, 20261.541.541.511.521.52-1.30%48,500
Apr 13, 20261.531.561.531.541.54-73,800
Apr 10, 20261.561.561.531.541.54-1.28%90,100
Apr 9, 20261.561.561.561.561.56-100
Apr 8, 20261.561.561.541.561.56-36,300
Apr 7, 20261.531.561.521.561.562.63%427,500
Apr 6, 20261.521.541.521.521.521.33%98,600
Apr 3, 20261.511.511.501.501.50-0.66%151,000
Apr 2, 20261.511.521.501.511.51-206,300
Apr 1, 20261.551.551.511.511.51-2.58%420,500
Mar 31, 20261.511.551.501.551.550.65%160,500
Mar 30, 20261.501.551.491.541.540.65%254,900
Mar 27, 20261.501.531.501.531.532.00%207,800
Mar 26, 20261.551.551.501.501.50-3.23%232,000
Mar 25, 20261.561.561.541.551.55-22,700
Mar 24, 20261.531.561.531.551.55-164,200
Mar 19, 20261.531.571.521.551.55-0.64%146,300
Mar 18, 20261.571.571.521.561.56-2.50%1,113,100
Mar 17, 20261.581.601.531.601.601.27%781,700
Mar 16, 20261.561.581.551.581.580.64%30,200
Mar 13, 20261.591.591.571.571.55-1.88%214,000
Mar 12, 20261.591.601.571.601.58-156,900
Mar 11, 20261.591.601.581.601.58-267,000
Mar 10, 20261.571.601.571.601.581.27%192,000
Mar 9, 20261.601.601.561.581.56-3.66%225,000
Mar 6, 20261.611.641.591.641.621.23%110,100
Mar 5, 20261.671.671.611.621.60-1.22%188,200
Mar 4, 20261.631.641.621.641.62-113,300
Mar 3, 20261.661.661.631.641.62-1.20%130,200
Mar 2, 20261.641.661.631.661.64-0.60%228,900
Feb 27, 20261.671.671.651.671.65-98,100
Feb 26, 20261.651.681.651.671.653.09%160,600
Feb 25, 20261.631.651.621.621.60-2.41%103,000
Feb 24, 20261.651.661.621.661.642.47%52,700
Feb 23, 20261.671.681.621.621.60-2.99%80,400
Feb 20, 20261.671.681.641.671.65-57,200
Feb 19, 20261.651.681.611.671.651.21%185,500
Feb 13, 20261.651.651.651.651.63-1,100
Feb 12, 20261.651.651.631.651.63-0.60%75,600
Feb 11, 20261.671.671.651.661.64-52,500
Feb 10, 20261.641.671.641.661.641.22%19,600
Feb 9, 20261.651.671.631.641.62-0.61%96,300
Feb 6, 20261.671.671.631.651.63-1.20%89,500
Feb 5, 20261.671.671.651.671.65-120,700
Feb 4, 20261.661.691.661.671.650.60%71,700
Feb 3, 20261.671.671.651.661.64-0.60%73,000
Jan 30, 20261.661.681.661.671.65-0.60%147,500
Jan 29, 20261.641.681.641.681.660.60%154,900
Jan 28, 20261.661.671.641.671.65-0.60%160,500
Jan 27, 20261.611.681.611.681.663.07%246,400
Jan 26, 20261.641.641.611.631.61-0.61%163,400
Jan 23, 20261.641.641.621.641.62-77,700
Jan 22, 20261.621.641.601.641.621.23%116,000
Jan 21, 20261.601.631.601.621.60-0.61%115,000
Jan 20, 20261.621.631.591.631.61-0.61%176,900
Jan 19, 20261.601.641.581.641.623.80%321,100
Jan 16, 20261.581.601.581.581.56-0.63%30,700
Jan 15, 20261.591.591.571.591.570.63%96,500
Jan 14, 20261.601.611.581.581.56-1.25%174,900
Jan 13, 20261.601.601.581.601.58-111,900
Jan 12, 20261.601.601.581.601.580.63%237,200
Jan 9, 20261.591.591.591.591.57-0.63%42,400
Jan 8, 20261.591.601.591.601.58-39,600
Jan 7, 20261.601.601.591.601.58-107,500
Jan 6, 20261.601.601.591.601.58-1.23%34,100
Jan 5, 20261.601.631.581.621.60-279,400
Jan 2, 20261.591.621.581.621.601.89%131,300
Dec 31, 20251.581.591.581.591.57-0.63%8,100
Dec 30, 20251.571.601.571.601.580.63%70,000
Dec 29, 20251.571.591.561.591.57-12,500
Dec 26, 20251.581.591.551.591.57-0.63%230,600
Dec 24, 20251.571.601.551.601.58-286,300
Dec 23, 20251.581.601.571.601.580.63%61,200
Dec 22, 20251.581.591.581.591.57-5,400
Dec 19, 20251.571.591.571.591.571.27%76,400
Dec 18, 20251.571.591.561.571.55-1.26%113,800
Dec 17, 20251.601.601.561.591.57-0.63%212,800
Dec 16, 20251.601.631.581.601.58-3.03%36,700
Dec 15, 20251.621.651.621.651.611.23%49,200
Dec 12, 20251.621.651.621.631.590.62%131,800
Dec 10, 20251.621.621.601.621.581.89%120,800
Dec 9, 20251.601.621.511.591.55-292,000
Dec 8, 20251.611.621.591.591.55-1.85%56,600
Dec 5, 20251.611.621.601.621.58-149,200
Dec 4, 20251.631.631.621.621.58-0.61%86,000
Dec 3, 20251.631.631.611.631.59-0.61%72,000
Dec 2, 20251.641.641.621.641.60-10,300
Dec 1, 20251.631.641.611.641.60-57,300
Nov 28, 20251.651.651.601.641.60-1.80%93,200
Nov 27, 20251.631.671.631.671.632.45%225,900