Able Global

ABLE
🏛️ malaysia →
1.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.64 1.65 1.61 1.61 0.3M
2021-12-30 1.60 1.63 1.59 1.63 0.6M
2021-12-29 1.60 1.60 1.59 1.60 0.1M
2021-12-28 1.57 1.59 1.57 1.58 0.0M
2021-12-27 1.60 1.60 1.58 1.58 0.1M
2021-12-24 1.60 1.62 1.60 1.60 0.1M
2021-12-23 1.58 1.59 1.58 1.59 0.0M
2021-12-22 1.55 1.60 1.55 1.60 0.0M
2021-12-21 1.57 1.57 1.57 1.57 0.0M
2021-12-20 1.58 1.58 1.55 1.57 0.0M
2021-12-17 1.57 1.58 1.57 1.58 0.0M
2021-12-16 1.57 1.58 1.57 1.58 0.0M
2021-12-15 1.57 1.59 1.57 1.58 0.0M
2021-12-14 1.58 1.58 1.57 1.58 0.1M
2021-12-13 1.56 1.59 1.56 1.57 0.1M
2021-12-10 1.57 1.58 1.55 1.55 0.1M
2021-12-09 1.58 1.58 1.57 1.58 0.1M
2021-12-08 1.57 1.58 1.56 1.56 0.0M
2021-12-07 1.53 1.58 1.53 1.58 0.1M
2021-12-06 1.57 1.57 1.53 1.53 0.3M
2021-12-02 1.62 1.62 1.57 1.58 0.3M
2021-12-01 1.57 1.60 1.57 1.59 0.1M
2021-11-30 1.54 1.61 1.54 1.56 0.2M
2021-11-29 1.57 1.59 1.52 1.58 0.3M
2021-11-26 1.67 1.67 1.59 1.59 0.6M
2021-11-25 1.66 1.68 1.65 1.67 0.4M
2021-11-24 1.67 1.68 1.67 1.67 0.3M
2021-11-23 1.66 1.68 1.63 1.67 0.2M
2021-11-22 1.69 1.70 1.66 1.67 0.2M
2021-11-19 1.67 1.69 1.67 1.69 0.0M
2021-11-18 1.68 1.69 1.66 1.66 0.1M
2021-11-17 1.72 1.72 1.67 1.68 0.2M
2021-11-16 1.67 1.74 1.66 1.71 0.3M
2021-11-15 1.68 1.68 1.67 1.68 0.1M
2021-11-12 1.68 1.69 1.68 1.68 0.1M
2021-11-11 1.68 1.69 1.67 1.68 0.3M
2021-11-10 1.69 1.70 1.69 1.69 0.2M
2021-11-09 1.69 1.71 1.69 1.69 0.1M
2021-11-08 1.69 1.71 1.69 1.69 0.2M
2021-11-05 1.71 1.75 1.70 1.70 0.1M
2021-11-03 1.73 1.73 1.69 1.71 0.2M
2021-11-02 1.70 1.73 1.70 1.73 0.1M
2021-11-01 1.72 1.72 1.68 1.70 1.3M
2021-10-29 1.75 1.75 1.74 1.75 0.1M
2021-10-28 1.75 1.78 1.75 1.75 0.2M
2021-10-27 1.74 1.76 1.74 1.75 0.3M
2021-10-26 1.73 1.74 1.73 1.74 0.1M
2021-10-25 1.74 1.74 1.72 1.73 0.2M
2021-10-22 1.73 1.75 1.73 1.73 0.2M
2021-10-21 1.74 1.76 1.71 1.74 0.8M
2021-10-20 1.76 1.76 1.74 1.74 0.3M
2021-10-18 1.73 1.76 1.73 1.76 0.3M
2021-10-15 1.73 1.75 1.73 1.73 0.3M
2021-10-14 1.74 1.75 1.73 1.73 0.2M
2021-10-13 1.74 1.77 1.73 1.74 0.3M
2021-10-12 1.77 1.77 1.73 1.74 0.3M
2021-10-11 1.76 1.78 1.74 1.77 0.3M
2021-10-08 1.78 1.80 1.74 1.74 1.1M
2021-10-07 1.72 1.78 1.72 1.77 0.6M
2021-10-06 1.74 1.77 1.71 1.72 0.5M
2021-10-05 1.73 1.75 1.71 1.74 0.6M
2021-10-04 1.78 1.80 1.74 1.74 0.5M
2021-10-01 1.77 1.84 1.73 1.76 2.7M
2021-09-30 1.70 1.79 1.70 1.78 2.8M
2021-09-29 1.68 1.69 1.67 1.69 0.2M
2021-09-28 1.69 1.69 1.67 1.68 0.2M
2021-09-27 1.69 1.69 1.67 1.69 0.2M
2021-09-24 1.71 1.72 1.68 1.69 0.4M
2021-09-23 1.73 1.75 1.70 1.71 0.6M
2021-09-22 1.67 1.73 1.67 1.68 0.5M
2021-09-21 1.65 1.68 1.64 1.67 0.6M
2021-09-20 1.72 1.72 1.66 1.66 0.5M
2021-09-17 1.72 1.75 1.70 1.74 1.5M
2021-09-15 1.66 1.72 1.66 1.72 2.0M
2021-09-14 1.67 1.68 1.66 1.67 0.9M
2021-09-13 1.66 1.68 1.63 1.68 0.5M
2021-09-10 1.67 1.68 1.64 1.68 0.8M
2021-09-09 1.62 1.68 1.61 1.66 1.5M
2021-09-08 1.60 1.62 1.59 1.61 0.9M
2021-09-07 1.62 1.63 1.57 1.59 0.7M
2021-09-06 1.61 1.62 1.60 1.60 0.7M
2021-09-03 1.51 1.60 1.51 1.59 1.2M
2021-09-02 1.56 1.56 1.46 1.50 1.4M
2021-09-01 1.55 1.57 1.54 1.55 0.2M
2021-08-30 1.56 1.57 1.53 1.55 0.5M
2021-08-27 1.57 1.57 1.52 1.56 0.7M
2021-08-26 1.54 1.57 1.52 1.57 1.2M
2021-08-25 1.45 1.55 1.44 1.52 1.4M
2021-08-24 1.45 1.47 1.43 1.44 1.4M
2021-08-23 1.45 1.46 1.43 1.44 0.4M
2021-08-20 1.45 1.45 1.43 1.44 0.1M
2021-08-19 1.44 1.45 1.43 1.43 0.2M
2021-08-18 1.45 1.46 1.43 1.44 0.2M
2021-08-17 1.44 1.45 1.43 1.44 0.1M
2021-08-16 1.45 1.45 1.42 1.43 0.4M
2021-08-13 1.47 1.47 1.44 1.44 0.3M
2021-08-12 1.48 1.48 1.45 1.46 0.2M
2021-08-11 1.47 1.48 1.47 1.48 0.1M
2021-08-09 1.50 1.50 1.47 1.47 0.3M
2021-08-06 1.49 1.50 1.46 1.50 0.1M
2021-08-05 1.50 1.52 1.48 1.49 0.3M
2021-08-04 1.51 1.51 1.48 1.49 0.1M
2021-08-03 1.50 1.52 1.49 1.52 0.1M
2021-08-02 1.52 1.52 1.48 1.49 0.3M
2021-07-30 1.52 1.52 1.51 1.52 0.1M
2021-07-29 1.53 1.53 1.51 1.52 0.2M
2021-07-28 1.53 1.54 1.52 1.54 0.0M
2021-07-27 1.54 1.54 1.52 1.54 0.2M
2021-07-26 1.53 1.55 1.52 1.52 0.2M
2021-07-23 1.54 1.55 1.53 1.53 0.3M
2021-07-22 1.53 1.56 1.53 1.53 0.2M
2021-07-21 1.54 1.55 1.53 1.53 0.1M
2021-07-19 1.54 1.57 1.53 1.54 0.3M
2021-07-16 1.55 1.56 1.53 1.55 0.1M
2021-07-15 1.53 1.55 1.53 1.55 0.0M
2021-07-14 1.56 1.56 1.51 1.54 0.1M
2021-07-13 1.55 1.55 1.54 1.55 0.1M
2021-07-12 1.58 1.58 1.54 1.55 0.2M
2021-07-09 1.54 1.54 1.53 1.53 0.1M
2021-07-08 1.56 1.56 1.53 1.54 0.3M
2021-07-07 1.58 1.58 1.56 1.58 0.1M
2021-07-06 1.59 1.59 1.56 1.58 0.2M
2021-07-05 1.57 1.62 1.57 1.59 0.5M
2021-07-02 1.53 1.57 1.53 1.56 0.3M
2021-07-01 1.51 1.54 1.51 1.52 0.2M
2021-06-30 1.50 1.51 1.48 1.49 0.1M
2021-06-29 1.48 1.50 1.48 1.48 0.1M
2021-06-28 1.50 1.51 1.48 1.49 0.6M
2021-06-25 1.50 1.52 1.50 1.50 0.1M
2021-06-24 1.53 1.55 1.50 1.51 0.6M
2021-06-23 1.57 1.57 1.54 1.54 0.0M
2021-06-22 1.56 1.58 1.53 1.54 0.4M
2021-06-21 1.57 1.58 1.55 1.56 0.6M
2021-06-18 1.60 1.61 1.60 1.60 0.2M
2021-06-17 1.61 1.61 1.58 1.60 0.5M
2021-06-16 1.63 1.63 1.60 1.60 0.2M
2021-06-15 1.61 1.63 1.59 1.61 1.1M
2021-06-14 1.64 1.65 1.60 1.61 0.3M
2021-06-11 1.60 1.63 1.59 1.63 0.5M
2021-06-10 1.62 1.62 1.59 1.60 0.6M
2021-06-09 1.60 1.62 1.59 1.62 0.4M
2021-06-08 1.60 1.62 1.56 1.59 3.1M
2021-06-04 1.62 1.67 1.55 1.59 4.0M
2021-06-03 1.57 1.63 1.55 1.62 0.9M
2021-06-02 1.52 1.57 1.52 1.57 1.5M
2021-06-01 1.50 1.56 1.50 1.51 2.0M
2021-05-31 1.48 1.50 1.47 1.48 0.5M
2021-05-28 1.54 1.55 1.49 1.49 0.6M
2021-05-27 1.51 1.55 1.51 1.54 0.2M
2021-05-25 1.53 1.55 1.51 1.51 0.3M
2021-05-24 1.49 1.53 1.48 1.52 0.2M
2021-05-21 1.48 1.48 1.44 1.48 0.5M
2021-05-20 1.52 1.53 1.48 1.49 0.3M
2021-05-19 1.52 1.54 1.50 1.51 0.4M
2021-05-18 1.52 1.55 1.51 1.52 0.5M
2021-05-17 1.55 1.55 1.51 1.52 1.0M
2021-05-12 1.55 1.57 1.53 1.56 0.6M
2021-05-11 1.59 1.59 1.55 1.55 0.5M
2021-05-10 1.61 1.62 1.58 1.59 0.5M
2021-05-07 1.60 1.61 1.60 1.61 0.1M
2021-05-06 1.60 1.63 1.58 1.60 0.8M
2021-05-05 1.63 1.63 1.60 1.60 0.6M
2021-05-04 1.62 1.64 1.62 1.62 0.4M
2021-05-03 1.61 1.65 1.59 1.63 1.7M
2021-04-30 1.62 1.65 1.60 1.61 0.9M
2021-04-28 1.65 1.65 1.61 1.62 0.5M
2021-04-27 1.64 1.64 1.61 1.63 0.5M
2021-04-26 1.67 1.67 1.63 1.64 1.0M
2021-04-23 1.68 1.68 1.66 1.66 0.4M
2021-04-22 1.68 1.69 1.65 1.68 0.7M
2021-04-21 1.68 1.68 1.66 1.68 0.2M
2021-04-20 1.67 1.68 1.66 1.66 0.1M
2021-04-19 1.68 1.70 1.67 1.67 0.2M
2021-04-16 1.70 1.70 1.67 1.68 0.1M
2021-04-15 1.69 1.70 1.68 1.70 0.1M
2021-04-14 1.71 1.71 1.69 1.70 0.2M
2021-04-13 1.72 1.74 1.69 1.70 0.3M
2021-04-12 1.73 1.74 1.70 1.71 0.2M
2021-04-09 1.71 1.73 1.70 1.72 0.3M
2021-04-08 1.69 1.70 1.68 1.69 0.1M
2021-04-07 1.68 1.69 1.68 1.69 0.1M
2021-04-06 1.68 1.69 1.67 1.69 0.4M
2021-04-05 1.70 1.71 1.67 1.67 0.4M
2021-04-02 1.68 1.71 1.68 1.70 0.4M
2021-04-01 1.69 1.69 1.67 1.68 0.1M
2021-03-31 1.69 1.69 1.67 1.68 0.0M
2021-03-30 1.68 1.69 1.67 1.68 0.1M
2021-03-29 1.69 1.69 1.67 1.67 0.1M
2021-03-26 1.69 1.69 1.67 1.69 0.4M
2021-03-25 1.69 1.69 1.67 1.68 0.1M
2021-03-24 1.68 1.70 1.67 1.69 0.2M
2021-03-23 1.70 1.70 1.67 1.69 0.3M
2021-03-22 1.74 1.75 1.68 1.70 1.8M
2021-03-19 1.78 1.80 1.77 1.79 0.2M
2021-03-18 1.79 1.81 1.78 1.80 0.1M
2021-03-17 1.79 1.80 1.76 1.78 0.3M
2021-03-16 1.80 1.81 1.75 1.80 0.3M
2021-03-15 1.82 1.82 1.77 1.80 0.2M
2021-03-12 1.84 1.84 1.81 1.82 0.2M
2021-03-11 1.78 1.84 1.77 1.83 0.4M
2021-03-10 1.76 1.78 1.76 1.78 0.1M
2021-03-09 1.77 1.79 1.76 1.76 0.2M
2021-03-08 1.79 1.79 1.76 1.77 0.2M
2021-03-05 1.76 1.79 1.76 1.76 0.1M
2021-03-04 1.79 1.79 1.73 1.76 0.4M
2021-03-03 1.76 1.79 1.75 1.77 0.2M
2021-03-02 1.79 1.82 1.76 1.77 0.6M
2021-03-01 1.84 1.84 1.77 1.79 0.6M
2021-02-26 1.85 1.87 1.81 1.83 0.4M
2021-02-25 1.86 1.89 1.86 1.89 0.1M
2021-02-24 1.93 1.93 1.85 1.86 0.1M
2021-02-23 1.89 1.90 1.84 1.90 0.1M
2021-02-22 1.93 1.93 1.87 1.89 0.3M
2021-02-19 1.88 1.94 1.88 1.92 0.4M
2021-02-18 1.91 1.91 1.88 1.88 0.1M
2021-02-17 1.93 1.93 1.90 1.91 0.1M
2021-02-16 1.89 1.93 1.89 1.91 0.3M
2021-02-15 1.91 1.91 1.87 1.91 0.4M
2021-02-11 1.91 1.92 1.89 1.89 0.2M
2021-02-10 1.89 1.92 1.89 1.92 0.5M
2021-02-09 1.89 1.90 1.87 1.89 0.6M
2021-02-08 1.82 1.89 1.82 1.89 0.9M
2021-02-05 1.79 1.85 1.79 1.82 0.5M
2021-02-04 1.81 1.81 1.76 1.79 0.9M
2021-02-03 1.82 1.85 1.79 1.81 1.9M
2021-02-02 1.83 1.85 1.80 1.83 1.8M
2021-01-29 1.85 1.86 1.83 1.84 0.8M
2021-01-27 1.86 1.91 1.86 1.86 0.7M
2021-01-26 1.86 1.90 1.83 1.86 0.5M
2021-01-25 1.85 1.87 1.84 1.86 0.8M
2021-01-22 1.87 1.88 1.85 1.87 0.4M
2021-01-21 1.91 1.92 1.85 1.87 1.2M
2021-01-20 1.85 1.90 1.82 1.90 1.5M
2021-01-19 1.92 1.92 1.84 1.85 2.1M
2021-01-18 1.95 1.95 1.89 1.91 0.8M
2021-01-15 1.95 1.95 1.92 1.95 0.2M
2021-01-14 1.95 1.98 1.93 1.95 0.3M
2021-01-13 1.94 1.98 1.93 1.96 0.3M
2021-01-12 1.95 1.95 1.88 1.93 0.8M
2021-01-11 1.95 1.95 1.91 1.94 0.4M
2021-01-08 1.96 1.96 1.93 1.95 1.3M
2021-01-07 1.96 1.96 1.91 1.94 1.0M
2021-01-06 1.98 1.98 1.90 1.97 0.9M
2021-01-05 2.00 2.02 1.96 2.00 0.7M
2021-01-04 2.05 2.05 1.95 2.00 0.7M