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 Sep 28, 2026: 5,679 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 1.60+9.3% over one year
20052010201520202025
MYR 1.99
All time high, 2024
MYR 1.64
52 week high, MYR 1.44 low
5,679
Daily sessions since 2003

Last updated Sep 28, 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 1.60 on Sep 28, 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 +9.3% over the year to Sep 28, 2026 and +17.2% over five years.
  • Over ten years 7167 returned +176%, +10.7% a year compounded.
  • 7167's deepest drawdown was -88.1% from Oct 31, 2003 to Dec 26, 2008.
  • DataCedar holds 5,679 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 Sep 28, 2026MYR 0.0463MYR 0.1596MYR 0.5503MYR 1.9020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.5%
3 months+5.9%
6 months+7.3%
Year to date+3.9%
1 year+9.3%
3 years+41.8%
5 years+17.2%
10 years+176.5%
Since Oct 31, 2003+388.8%
Compound annual growth, 22.9 years+7.2%

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
17.4%
Sessions closing higher, 1 year
33%
Growth of 1 since 2003
4.9×
Best calendar year
2012, +152%
Worst calendar year
2008, -50%

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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.53MYR 1.64MYR 1.44MYR 1.60+4.6%22.6M184
2025MYR 1.77MYR 1.77MYR 1.17MYR 1.53-13.6%84.4M244
2024MYR 1.31MYR 2.01MYR 1.25MYR 1.77+34.1%151M247
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%246.1M247
2019MYR 0.7030MYR 1.43MYR 0.6957MYR 1.33+88.8%228.4M246
2018MYR 0.8513MYR 0.9990MYR 0.6024MYR 0.7030-17.4%118.3M243
2017MYR 0.8544MYR 1.21MYR 0.8126MYR 0.8513-0.4%223M252
2016MYR 0.5294MYR 0.9302MYR 0.4129MYR 0.8544+61.4%280.7M250
2015MYR 0.3365MYR 0.7169MYR 0.3065MYR 0.5294+58.5%197.7M246
2014MYR 0.4010MYR 0.4528MYR 0.3217MYR 0.3340-18.2%82.1M247
2013MYR 0.3900MYR 0.5145MYR 0.3759MYR 0.4083+4.7%145.6M246
2012MYR 0.1546MYR 0.4793MYR 0.1546MYR 0.3900+152.3%315.3M245
2011MYR 0.1362MYR 0.2078MYR 0.1053MYR 0.1546+13.5%36.8M244
2010MYR 0.1124MYR 0.2027MYR 0.0952MYR 0.1362+27.6%47M249
2009MYR 0.0648MYR 0.1524MYR 0.0400MYR 0.1067+92.0%4.2M248
2008MYR 0.1130MYR 0.1278MYR 0.0389MYR 0.0556-50.4%4.8M248
2007MYR 0.1424MYR 0.1630MYR 0.1068MYR 0.1120-21.3%41.6M249
2006MYR 0.1719MYR 0.2475MYR 0.1424MYR 0.1424-20.3%14.2M259
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
September 2026MYR 1.60+4.5%
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%
November 2025MYR 1.56-1.8%
October 2025MYR 1.59+7.1%

About the 7167 data

Daily bars. 5,679 sessions from Oct 31, 2003 to Sep 28, 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 Sep 29, 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/7167/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