Able Global Bhd Recent Share Price (KLSE:7167)

11 Followers KLSE:7167 - Able Global Bhd Able Global Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2004	MYR	0.4632	0.4632	0.4598	0.4632	0.4632	0.0 (0.0%)	64,120
27 Apr 2004	MYR	0.4701	0.4701	0.4632	0.4632	0.4632	-0.003 (-0.73%)	49,547
26 Apr 2004	MYR	0.4666	0.4666	0.4666	0.4666	0.4666	-0.004 (-0.74%)	14,572
23 Apr 2004	MYR	0.4701	0.4701	0.4666	0.4701	0.4701	-0.007 (-1.43%)	26,231
22 Apr 2004	MYR	0.4701	0.4769	0.4701	0.4769	0.4769	+0.014 (+2.96%)	67,034
21 Apr 2004	MYR	0.4701	0.4701	0.4632	0.4632	0.4632	0.0 (0.0%)	0
20 Apr 2004	MYR	0.4701	0.4701	0.4632	0.4632	0.4632	0.0 (0.0%)	78,693
19 Apr 2004	MYR	0.4632	0.4701	0.4632	0.4632	0.4632	-0.003 (-0.73%)	83,064
16 Apr 2004	MYR	0.4666	0.4666	0.4632	0.4666	0.4666	0.0 (0.0%)	81,607
15 Apr 2004	MYR	0.4701	0.4701	0.4632	0.4666	0.4666	-0.007 (-1.46%)	37,889
14 Apr 2004	MYR	0.4701	0.4735	0.4701	0.4735	0.4735	0.0 (0.0%)	14,572
13 Apr 2004	MYR	0.4804	0.4804	0.4735	0.4735	0.4735	-0.007 (-1.44%)	42,261
12 Apr 2004	MYR	0.4872	0.4872	0.4804	0.4804	0.4804	-0.014 (-2.77%)	32,060
9 Apr 2004	MYR	0.4838	0.4941	0.4769	0.4941	0.4941	+0.004 (+0.71%)	40,803
8 Apr 2004	MYR	0.4906	0.4941	0.4906	0.4906	0.4906	-0.004 (-0.71%)	40,803
7 Apr 2004	MYR	0.4975	0.4975	0.4906	0.4941	0.4941	+0.004 (+0.71%)	37,889
6 Apr 2004	MYR	0.4975	0.4975	0.4906	0.4906	0.4906	-0.004 (-0.71%)	52,462
5 Apr 2004	MYR	0.4941	0.4975	0.4941	0.4941	0.4941	-0.003 (-0.68%)	58,291
2 Apr 2004	MYR	0.5044	0.5044	0.4941	0.4975	0.4975	0.0 (0.0%)	13,115
1 Apr 2004	MYR	0.5009	0.5009	0.4975	0.4975	0.4975	-0.003 (-0.68%)	61,788
31 Mar 2004	MYR	0.5009	0.5009	0.5009	0.5009	0.5009	-0.004 (-0.69%)	8,743
30 Mar 2004	MYR	0.5078	0.5078	0.5044	0.5044	0.5044	-0.003 (-0.67%)	88,311
29 Mar 2004	MYR	0.5044	0.5078	0.5044	0.5078	0.5078	+0.003 (+0.67%)	49,547
26 Mar 2004	MYR	0.5078	0.5078	0.5044	0.5044	0.5044	0.0 (0.0%)	14,572
25 Mar 2004	MYR	0.5044	0.5078	0.5044	0.5044	0.5044	0.0 (0.0%)	64,703
24 Mar 2004	MYR	0.5147	0.5147	0.5044	0.5044	0.5044	-0.003 (-0.67%)	87,436
23 Mar 2004	MYR	0.5112	0.5112	0.5078	0.5078	0.5078	-0.003 (-0.67%)	134,069
22 Mar 2004	MYR	0.5147	0.5147	0.5112	0.5112	0.5112	-0.007 (-1.33%)	29,145
19 Mar 2004	MYR	0.5181	0.5181	0.5147	0.5181	0.5181	+0.003 (+0.66%)	90,351
18 Mar 2004	MYR	0.5215	0.5215	0.5147	0.5147	0.5147	-0.007 (-1.30%)	227,918