Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AbleGroup Bhd. (7086) Historical Prices

MY:7086 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.100.090.090.090.00%484,0006.41
Nov 10, 20260.090.100.090.090.09-5.26%750,00011.50
Nov 09, 20260.100.100.100.100.100.00%00.00
Nov 06, 20260.100.100.100.100.10+5.56%62,2000.95
Nov 05, 20260.100.100.090.090.090.00%10,4000.16
Nov 04, 20260.090.090.090.090.09-14.29%10,0000.15
Nov 03, 20260.110.110.090.110.110.00%00.00
Nov 02, 20260.110.110.090.110.110.00%00.00
Oct 30, 20260.110.110.110.110.110.00%1000.00
Oct 29, 20260.100.110.100.110.11+5.00%460,0007.76
Oct 28, 20260.100.110.090.100.100.00%72,0001.22
Oct 27, 20260.100.100.090.100.100.00%00.00
Oct 26, 20260.100.100.090.100.100.00%00.00
Oct 23, 20260.100.100.100.100.100.00%00.00
Oct 22, 20260.100.110.100.100.10-4.76%255,0003.36
Oct 21, 20260.100.110.100.110.110.00%142,1001.55
Oct 20, 20260.090.110.090.110.11+5.00%101,0001.10
Oct 19, 20260.090.100.090.100.100.00%16,8000.18
Oct 16, 20260.100.100.100.100.100.00%51,0000.50
Oct 15, 20260.100.100.090.100.100.00%00.00
Oct 14, 20260.100.100.100.100.10+5.26%100,0000.98
Oct 13, 20260.100.100.100.100.100.00%50,0000.47
Oct 12, 20260.100.100.090.100.100.00%00.00
Oct 09, 20260.100.100.090.100.100.00%00.00
Oct 08, 20260.100.100.100.100.100.00%50,0000.38
Oct 07, 20260.100.100.100.100.10-5.00%50,0000.36
Oct 06, 20260.100.100.100.100.100.00%00.00
Oct 05, 20260.100.100.100.100.100.00%247,0001.54
Oct 02, 20260.100.100.100.100.10+5.26%112,0000.68
Oct 01, 20260.100.100.080.100.100.00%00.00
Sep 30, 20260.100.100.090.100.100.00%00.00
Sep 29, 20260.100.100.090.100.100.00%00.00
Sep 28, 20260.090.100.090.100.10-5.00%30,0000.17
Sep 25, 20260.100.100.090.100.100.00%00.00
Sep 24, 20260.100.110.090.100.100.00%00.00
Sep 23, 20260.100.110.090.100.100.00%00.00
Sep 22, 20260.100.100.090.100.100.00%00.00
Sep 21, 20260.090.100.090.100.100.00%1,7000.01
Sep 18, 20260.100.100.090.100.100.00%00.00
Sep 17, 20260.100.100.090.100.100.00%00.00
Sep 16, 20260.100.100.090.100.100.00%00.00
Sep 15, 20260.100.100.090.100.100.00%00.00
Sep 14, 20260.100.100.090.100.100.00%00.00
Sep 11, 20260.110.110.090.100.100.00%10,1000.04
Sep 10, 20260.100.100.100.100.100.00%00.00
Sep 09, 20260.090.100.090.100.10-9.09%65,9000.29
Sep 08, 20260.110.110.100.110.110.00%00.00
Sep 07, 20260.110.110.090.110.110.00%00.00
Sep 04, 20260.110.110.110.110.11+4.76%310,0001.33
Sep 03, 20260.100.110.100.110.110.00%140,0000.61