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
2 Dec 2003	MYR	0.5867	0.5867	0.573	0.5833	0.5833	0.0 (0.0%)	169,044
1 Dec 2003	MYR	0.5696	0.5901	0.5661	0.5833	0.5833	+0.017 (+3.04%)	239,868
28 Nov 2003	MYR	0.549	0.5661	0.5455	0.5661	0.5661	+0.014 (+2.48%)	106,381
27 Nov 2003	MYR	0.5524	0.5524	0.5387	0.5524	0.5524	0.0 (0.0%)	368,108
26 Nov 2003	MYR	0.5524	0.5524	0.5524	0.5524	0.5524	0.0 (0.0%)	0
25 Nov 2003	MYR	0.5524	0.5524	0.5524	0.5524	0.5524	0.0 (0.0%)	0
24 Nov 2003	MYR	0.5524	0.5524	0.5524	0.5524	0.5524	0.0 (0.0%)	0
21 Nov 2003	MYR	0.5387	0.5524	0.5318	0.5524	0.5524	+0.017 (+3.21%)	152,722
20 Nov 2003	MYR	0.5387	0.5387	0.5284	0.5352	0.5352	+0.01 (+1.94%)	322,933
19 Nov 2003	MYR	0.5387	0.5387	0.5215	0.525	0.525	-0.014 (-2.54%)	350,038
18 Nov 2003	MYR	0.5421	0.5593	0.5352	0.5387	0.5387	-0.014 (-2.48%)	1,067,894
17 Nov 2003	MYR	0.5901	0.5901	0.5524	0.5524	0.5524	-0.038 (-6.39%)	349,747
14 Nov 2003	MYR	0.597	0.6004	0.5867	0.5901	0.5901	-0.01 (-1.72%)	209,556
13 Nov 2003	MYR	0.6176	0.6176	0.597	0.6004	0.6004	-0.01 (-1.69%)	404,832
12 Nov 2003	MYR	0.597	0.6347	0.5936	0.6107	0.6107	+0.01 (+1.72%)	1,751,067
11 Nov 2003	MYR	0.6073	0.6073	0.5901	0.6004	0.6004	-0.007 (-1.14%)	392,008
10 Nov 2003	MYR	0.6107	0.6107	0.5867	0.6073	0.6073	0.0 (0.0%)	720,187
7 Nov 2003	MYR	0.6245	0.6347	0.6039	0.6073	0.6073	-0.01 (-1.67%)	904,387
6 Nov 2003	MYR	0.6519	0.6553	0.6039	0.6176	0.6176	-0.031 (-4.76%)	3,744,042
5 Nov 2003	MYR	0.6725	0.6725	0.6313	0.6485	0.6485	-0.014 (-2.07%)	992,698
4 Nov 2003	MYR	0.6588	0.7068	0.6485	0.6622	0.6622	+0.014 (+2.11%)	1,972,865
3 Nov 2003	MYR	0.6965	0.7068	0.645	0.6485	0.6485	-0.048 (-6.89%)	1,669,751
31 Oct 2003	MYR	0.8646	0.8852	0.6965	0.6965	0.6965	0.0 (0.0%)	16,233,803