Bursa Malaysia · 7167 · stock

Able Global Berhad (7167) stock price history

Every Bursa Malaysia trading session of Able Global Berhad from Oct 31, 2003 to Nov 13, 2026: 5,452 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7167 data, free keyYear by year table

7167 adjusted close, 2003 to 2026

7167Able Global Berhad
MYR 1.52-1.3% over one year
20052010201520202025
MYR 1.99
All time high, 2024
MYR 1.64
52 week high, MYR 1.44 low
5,452
Daily sessions since 2003

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

7167 key facts

  • Able Global Berhad (7167) closed at MYR 1.52 on Nov 13, 2026 on Bursa Malaysia.
  • 7167's all time high close is MYR 1.99, set on Jun 14, 2024; its all time low close is MYR 0.0389 on Dec 26, 2008.
  • 7167's 52 week range is MYR 1.44 to MYR 1.64.
  • 7167 returned -1.3% over the year to Nov 13, 2026 and +11.3% over five years.
  • Over ten years 7167 returned +102%, +7.3% a year compounded.
  • 7167's deepest drawdown was -88.1% from Oct 31, 2003 to Dec 26, 2008.
  • DataCedar holds 5,452 daily sessions of 7167 history from Oct 31, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7167 price chart, 2003 to 2026

7167 adjusted close, Oct 31, 2003 to Nov 13, 2026MYR 0.0389MYR 0.1428MYR 0.5241MYR 1.9220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7167 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-2.0%
6 months+3.3%
Year to date-1.3%
1 year-1.3%
3 years+35.7%
5 years+11.3%
10 years+102.4%
Since Oct 31, 2003+364.3%
Compound annual growth, 23.0 years+6.9%

7167 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.99 on Jun 14, 2024
All time low close
MYR 0.0389 on Dec 26, 2008
52 week high
MYR 1.64 on Sep 9, 2026
52 week low
MYR 1.44 on Dec 9, 2025
Deepest drawdown
-88.1% from Oct 31, 2003 to Dec 26, 2008, recovered Jul 17, 2012
Best single session
+119.0% on Nov 4, 2009
Worst single session
-54.8% on Nov 3, 2009
Volatility, 1 year annualised
16.5%
Sessions closing higher, 1 year
29%
Growth of 1 since 2003
4.6×
Best calendar year
2012, +154%
Worst calendar year
2008, -52%

7167 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 31, 2003; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.53MYR 1.64MYR 1.44MYR 1.52-0.7%24.2M213
2025MYR 1.77MYR 1.77MYR 1.17MYR 1.53-13.6%84.4M244
2024MYR 1.31MYR 2.01MYR 1.25MYR 1.77+34.1%150.2M245
2023MYR 1.15MYR 1.35MYR 1.08MYR 1.32+15.7%53.3M244
2022MYR 1.31MYR 1.37MYR 0.9877MYR 1.14-13.3%51.5M243
2021MYR 1.63MYR 1.63MYR 1.14MYR 1.32-17.7%114.6M245
2020MYR 1.33MYR 1.65MYR 0.7594MYR 1.60+20.5%246.1M246
2019MYR 0.7030MYR 1.43MYR 0.6957MYR 1.33+88.8%227.1M242
2018MYR 0.8513MYR 0.9990MYR 0.6024MYR 0.7030-17.4%117M239
2017MYR 0.8544MYR 1.21MYR 0.8126MYR 0.8513-0.4%218.3M243
2016MYR 0.5294MYR 0.9302MYR 0.4129MYR 0.8544+61.4%276.5M241
2015MYR 0.3365MYR 0.7169MYR 0.3065MYR 0.5294+58.5%196.8M243
2014MYR 0.4010MYR 0.4528MYR 0.3217MYR 0.3340-18.2%81.9M244
2013MYR 0.3900MYR 0.5145MYR 0.3759MYR 0.4083+4.1%134.3M221
2012MYR 0.1546MYR 0.4793MYR 0.1546MYR 0.3923+153.9%311.4M241
2011MYR 0.1362MYR 0.2078MYR 0.1053MYR 0.1546+13.5%36.5M234
2010MYR 0.1124MYR 0.2027MYR 0.0952MYR 0.1362+27.6%42.1M223
2009MYR 0.0648MYR 0.1524MYR 0.0400MYR 0.1067+92.0%3.3M198
2008MYR 0.1130MYR 0.1278MYR 0.0389MYR 0.0556-52.4%3.8M184
2007MYR 0.1424MYR 0.1630MYR 0.1068MYR 0.1167-18.1%40.4M235
2006MYR 0.1719MYR 0.2457MYR 0.1424MYR 0.1424-20.3%13.5M231
2005MYR 0.1967MYR 0.2225MYR 0.1693MYR 0.1786-9.2%9.9M247
2004MYR 0.2451MYR 0.2628MYR 0.1693MYR 0.1967-19.7%16.8M262
2003MYR 0.4064MYR 0.4160MYR 0.2370MYR 0.2451n/a34.6M44

7167 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.52-0.7%
October 2026MYR 1.53-2.5%
September 2026MYR 1.57+2.6%
August 2026MYR 1.530.0%
July 2026MYR 1.53+2.0%
June 2026MYR 1.50+2.0%
May 2026MYR 1.470.0%
April 2026MYR 1.47-2.6%
March 2026MYR 1.51-6.0%
February 2026MYR 1.610.0%
January 2026MYR 1.61+5.0%
December 2025MYR 1.53-1.9%

About the 7167 data

Daily bars. 5,452 sessions from Oct 31, 2003 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7167/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7161 Kerjaya Prospek Group Berhad
  • 7162 Astino Berhad
  • 7163 PJBumi Berhad
  • 7165 Velocity Capital Partner Berhad
  • 7168 PRG Holdings Berhad
  • 7169 Dominant Enterprise Berhad
  • 7170 LFE Corporation Berhad
  • 7172 PMB Technology Berhad

Common questions

7167 share price history

Start with any symbol.

Start free