Autocount Dotcom Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.465	0.470	0.450	0.450	0.450	259,800
2026-10-19	0.460	0.475	0.460	0.465	0.465	52,600
2026-10-16	0.480	0.480	0.460	0.460	0.460	10,600
2026-10-15	0.480	0.480	0.480	0.480	0.480	109,000
2026-10-14	0.470	0.470	0.460	0.460	0.460	41,000
2026-10-13	0.460	0.500	0.455	0.470	0.470	163,500
2026-10-12	0.485	0.485	0.465	0.465	0.465	223,400
2026-10-09	0.520	0.520	0.480	0.485	0.485	785,100
2026-10-08	0.435	0.530	0.435	0.500	0.500	1,703,700
2026-10-07	0.405	0.440	0.405	0.435	0.435	220,400
2026-10-06	0.425	0.425	0.405	0.405	0.405	512,900
2026-10-05	0.440	0.440	0.425	0.430	0.430	170,500
2026-10-02	0.440	0.445	0.440	0.440	0.440	138,800
2026-10-01	0.450	0.450	0.440	0.440	0.440	328,600
2026-09-30	0.455	0.455	0.450	0.450	0.450	70,500
2026-09-29	0.450	0.455	0.450	0.455	0.455	78,500
2026-09-28	0.450	0.450	0.450	0.450	0.450	77,000
2026-09-25	0.460	0.460	0.450	0.450	0.450	16,300
2026-09-24	0.460	0.460	0.455	0.460	0.460	27,500
2026-09-23	0.445	0.455	0.445	0.455	0.455	107,100
2026-09-22	0.445	0.445	0.445	0.445	0.445	69,800
2026-09-21	0.445	0.445	0.445	0.445	0.445	83,700
2026-09-18	0.450	0.450	0.450	0.450	0.450	44,100
2026-09-17	0.450	0.455	0.450	0.450	0.450	394,900
2026-09-16	0.455	0.455	0.455	0.455	0.455	0
2026-09-15	0.455	0.460	0.450	0.455	0.455	255,100
2026-09-14	0.465	0.465	0.455	0.455	0.455	375,300
2026-09-11	0.460	0.465	0.460	0.465	0.465	173,900
2026-09-10	0.465	0.470	0.460	0.460	0.460	495,100
2026-09-09	0.480	0.480	0.465	0.465	0.465	248,100
2026-09-08	0.470	0.480	0.470	0.480	0.480	57,500
2026-09-07	0.480	0.480	0.470	0.470	0.470	93,700
2026-09-04	0.470	0.475	0.470	0.475	0.475	63,600
2026-09-03	0.470	0.480	0.470	0.480	0.480	129,100
2026-09-02	0.495	0.500	0.470	0.470	0.470	1,435,200
2026-09-01	0.540	0.540	0.490	0.495	0.495	1,255,000
2026-08-31	0.545	0.545	0.545	0.545	0.545	0
2026-08-28	0.560	0.560	0.545	0.545	0.545	396,600
2026-08-27	0.560	0.565	0.555	0.560	0.560	65,500
2026-08-26	0.575	0.575	0.550	0.560	0.560	1,128,000
2026-08-25	0.580	0.580	0.580	0.580	0.580	0
2026-08-24	0.585	0.585	0.575	0.580	0.580	392,700
2026-08-21	0.590	0.590	0.585	0.585	0.585	140,000
2026-08-20	0.585	0.590	0.585	0.585	0.585	277,000
2026-08-19	0.585	0.590	0.585	0.590	0.590	148,700
2026-08-18	0.585	0.590	0.585	0.590	0.590	212,200
2026-08-17	0.600	0.600	0.580	0.590	0.590	429,700
2026-08-14	0.595	0.600	0.595	0.595	0.595	178,000
2026-08-13	0.610	0.615	0.595	0.600	0.600	446,500
2026-08-12	0.605	0.630	0.605	0.615	0.615	2,802,400
2026-08-11	0.615	0.615	0.605	0.605	0.605	68,900
2026-08-10	0.595	0.620	0.595	0.620	0.620	722,800
2026-08-07	0.595	0.600	0.595	0.600	0.600	143,200
2026-08-06	0.590	0.605	0.590	0.595	0.595	345,900
2026-08-05	0.590	0.590	0.590	0.590	0.590	137,200
2026-08-04	0.590	0.590	0.585	0.590	0.590	42,500
2026-08-03	0.585	0.590	0.585	0.590	0.590	105,400
2026-07-31	0.590	0.590	0.590	0.590	0.590	65,000
2026-07-30	0.580	0.590	0.580	0.590	0.590	17,300
2026-07-29	0.580	0.585	0.580	0.580	0.580	102,000

Page 1 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0150 MYR
2025-12-11	0.0100 MYR
2025-09-11	0.0200 MYR
2025-06-09	0.0200 MYR
2025-03-11	0.0200 MYR
2024-09-09	0.0200 MYR
2023-09-15	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.