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
17 Mar 2004	MYR	0.5181	0.5215	0.5181	0.5215	0.5215	-0.004 (-0.67%)	23,316
16 Mar 2004	MYR	0.5181	0.525	0.5147	0.525	0.525	+0.007 (+1.33%)	52,753
15 Mar 2004	MYR	0.5215	0.5215	0.5147	0.5181	0.5181	0.0 (0.0%)	90,351
12 Mar 2004	MYR	0.5215	0.5215	0.5181	0.5181	0.5181	-0.014 (-2.58%)	5,829
11 Mar 2004	MYR	0.5147	0.5318	0.5147	0.5318	0.5318	+0.017 (+3.32%)	78,693
10 Mar 2004	MYR	0.5181	0.5181	0.5147	0.5147	0.5147	-0.007 (-1.30%)	64,120
9 Mar 2004	MYR	0.5181	0.5318	0.5147	0.5215	0.5215	+0.007 (+1.32%)	79,567
8 Mar 2004	MYR	0.5181	0.5181	0.5147	0.5147	0.5147	-0.003 (-0.66%)	75,778
5 Mar 2004	MYR	0.5284	0.5284	0.5181	0.5181	0.5181	0.0 (0.0%)	67,034
4 Mar 2004	MYR	0.5112	0.5181	0.5112	0.5181	0.5181	+0.003 (+0.66%)	104,924
3 Mar 2004	MYR	0.5147	0.5181	0.5112	0.5147	0.5147	-0.003 (-0.66%)	198,190
2 Mar 2004	MYR	0.5284	0.5284	0.5181	0.5181	0.5181	-0.014 (-2.58%)	214,511
1 Mar 2004	MYR	0.5387	0.5387	0.5318	0.5318	0.5318	-0.007 (-1.28%)	136,984
27 Feb 2004	MYR	0.5455	0.5455	0.5387	0.5387	0.5387	-0.007 (-1.25%)	170,501
26 Feb 2004	MYR	0.5421	0.549	0.5421	0.5455	0.5455	+0.007 (+1.26%)	295,827
25 Feb 2004	MYR	0.5421	0.5421	0.5352	0.5387	0.5387	0.0 (0.0%)	294,370
24 Feb 2004	MYR	0.5421	0.5455	0.5387	0.5387	0.5387	-0.003 (-0.63%)	255,023
23 Feb 2004	MYR	0.5421	0.5421	0.5421	0.5421	0.5421	0.0 (0.0%)	0
20 Feb 2004	MYR	0.5455	0.549	0.5421	0.5421	0.5421	-0.007 (-1.26%)	306,028
19 Feb 2004	MYR	0.5421	0.549	0.5387	0.549	0.549	+0.007 (+1.27%)	193,818
18 Feb 2004	MYR	0.5558	0.5593	0.5387	0.5421	0.5421	-0.007 (-1.26%)	338,963
17 Feb 2004	MYR	0.5078	0.5593	0.5078	0.549	0.549	+0.038 (+7.39%)	1,211,873
16 Feb 2004	MYR	0.5078	0.5147	0.5078	0.5112	0.5112	+0.003 (+0.67%)	49,547
13 Feb 2004	MYR	0.5147	0.5147	0.5078	0.5078	0.5078	-0.003 (-0.67%)	67,909
12 Feb 2004	MYR	0.5112	0.5147	0.5112	0.5112	0.5112	+0.003 (+0.67%)	123,577
11 Feb 2004	MYR	0.5147	0.5147	0.5078	0.5078	0.5078	-0.007 (-1.34%)	218,883
10 Feb 2004	MYR	0.5112	0.5147	0.5112	0.5147	0.5147	0.0 (0.0%)	55,376
9 Feb 2004	MYR	0.5147	0.5147	0.5147	0.5147	0.5147	0.0 (0.0%)	20,401
6 Feb 2004	MYR	0.5147	0.5181	0.5147	0.5147	0.5147	0.0 (0.0%)	131,155
5 Feb 2004	MYR	0.5078	0.5147	0.5078	0.5147	0.5147	+0.01 (+2.04%)	84,522