Able Global Bhd(MY:7167)
RM1.540.00 (0.00%)
MY:7167
Able Global Bhd historical prices
RM1.54
At close:0.00 (0.00%)
Able Global Bhd (7167) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.00% | 1,100 | 0.02 |
| Nov 09, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.65% | 45,100 | 0.61 |
| Nov 05, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.00% | 4,000 | 0.05 |
| Nov 04, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | +0.00% | 34,000 | 0.45 |
| Nov 03, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.00% | 5,100 | 0.07 |
| Nov 02, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.00% | 2,800 | 0.04 |
| Oct 29, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 12,700 | 0.17 |
| Oct 28, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +2.67% | 84,600 | 1.14 |
| Oct 27, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 19,200 | 0.26 |
| Oct 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.00% | 4,800 | 0.06 |
| Oct 23, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | +0.00% | 87,200 | 1.18 |
| Oct 22, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | +0.00% | 19,700 | 0.27 |
| Oct 21, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 29,000 | 0.39 |
| Oct 20, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | +1.99% | 124,500 | 1.72 |
| Oct 19, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 20,400 | 0.28 |
| Oct 16, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 14,800 | 0.20 |
| Oct 15, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.00% | 201,100 | 2.83 |
| Oct 14, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.00% | 1,700 | 0.02 |
| Oct 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 17,000 | 0.24 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.57% | 300 | 0.00 |
| Oct 09, 2026 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | +1.88% | 235,000 | 3.44 |
| Oct 08, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 28,100 | 0.41 |
| Oct 07, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -1.21% | 86,400 | 1.27 |
| Oct 06, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.58% | 77,000 | 1.15 |
| Oct 05, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.65% | 15,100 | 0.23 |
| Oct 02, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +1.31% | 91,900 | 1.32 |
| Oct 01, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.49% | 217,500 | 3.27 |
| Sep 30, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 16,200 | 0.24 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.69% | 129,899 | 1.97 |
| Sep 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | +0.00% | 17,200 | 0.26 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | +0.69% | 42,500 | 0.64 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.69% | 76,300 | 1.17 |
| Sep 23, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 76,700 | 1.20 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | +0.63% | 35,100 | 0.54 |
| Sep 21, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.60 | +0.63% | 156,400 | 2.51 |
| Sep 18, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | -1.18% | 65,600 | 1.07 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.61 | +0.00% | 102,800 | 1.70 |
| Sep 16, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.61 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.61 | +0.00% | 124,100 | 2.09 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | -1.23% | 36,800 | 0.63 |
| Sep 11, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.63 | +0.00% | 13,300 | 0.23 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.63 | +0.62% | 39,700 | 0.67 |
| Sep 09, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.62 | -1.22% | 242,400 | 4.26 |
| Sep 08, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | +0.61% | 75,400 | 1.30 |
| Sep 07, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.63 | +1.24% | 68,800 | 1.18 |
| Sep 04, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.61 | +1.19% | 311,300 | 5.69 |
| Sep 03, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.59 | +2.58% | 385,500 | 7.57 |
| Sep 02, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | +0.65% | 68,500 | 1.27 |
