Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.955	0.970	0.940	0.955	0.850	1,088,500
2024-08-28	0.980	0.990	0.955	0.955	0.850	1,049,100
2024-08-27	1.000	1.010	0.980	0.990	0.881	1,751,900
2024-08-26	1.000	1.010	0.990	0.990	0.881	617,100
2024-08-23	1.050	1.050	0.975	0.980	0.872	4,519,900
2024-08-22	1.060	1.060	1.050	1.050	0.934	413,400
2024-08-21	1.050	1.060	1.040	1.040	0.926	410,100
2024-08-20	1.050	1.070	1.030	1.040	0.926	490,400
2024-08-19	1.070	1.070	1.040	1.050	0.934	637,100
2024-08-16	1.030	1.070	1.030	1.060	0.943	601,200
2024-08-15	1.050	1.060	1.020	1.020	0.908	852,200
2024-08-14	1.090	1.100	1.050	1.050	0.934	1,285,000
2024-08-13	1.090	1.090	1.060	1.090	0.970	1,321,500
2024-08-12	1.040	1.070	1.040	1.060	0.943	780,500
2024-08-09	1.030	1.050	1.020	1.030	0.917	1,159,300
2024-08-08	1.010	1.030	0.985	1.010	0.899	1,120,600
2024-08-07	0.985	1.040	0.945	1.030	0.917	2,895,700
2024-08-06	0.900	0.985	0.865	0.970	0.863	4,603,700
2024-08-05	1.020	1.020	0.880	0.900	0.801	6,874,700
2024-08-02	1.080	1.100	1.020	1.030	0.917	3,295,700
2024-08-01	1.210	1.220	1.060	1.080	0.961	4,328,400
2024-07-31	1.190	1.210	1.180	1.210	1.077	1,163,000
2024-07-30	1.180	1.190	1.180	1.190	1.059	479,200
2024-07-29	1.190	1.190	1.160	1.180	1.050	2,026,100
2024-07-26	1.190	1.200	1.190	1.190	1.059	865,200
2024-07-25	1.200	1.200	1.180	1.190	1.059	2,027,500
2024-07-24	1.230	1.230	1.200	1.210	1.077	1,207,200
2024-07-23	1.230	1.250	1.220	1.230	1.095	1,508,600
2024-07-22	1.270	1.270	1.170	1.230	1.095	4,624,400
2024-07-19	1.260	1.270	1.250	1.260	1.121	889,700
2024-07-18	1.260	1.270	1.250	1.260	1.121	986,800
2024-07-17	1.280	1.290	1.260	1.270	1.130	1,347,800
2024-07-16	1.300	1.310	1.280	1.290	1.148	1,185,900
2024-07-15	1.270	1.320	1.270	1.300	1.157	2,504,700
2024-07-12	1.250	1.270	1.240	1.270	1.130	719,200
2024-07-11	1.290	1.290	1.250	1.260	1.121	1,037,600
2024-07-10	1.270	1.290	1.260	1.270	1.130	1,796,600
2024-07-09	1.260	1.270	1.250	1.270	1.130	1,076,900
2024-07-05	1.240	1.260	1.230	1.250	1.112	738,800
2024-07-04	1.270	1.270	1.240	1.250	1.112	1,645,100
2024-07-03	1.260	1.280	1.250	1.260	1.121	1,753,000
2024-07-02	1.300	1.300	1.260	1.270	1.130	1,774,900
2024-07-01	1.230	1.300	1.230	1.300	1.157	3,090,900
2024-06-28	1.200	1.220	1.200	1.210	1.077	373,400
2024-06-27	1.200	1.240	1.200	1.200	1.068	1,687,000
2024-06-26	1.150	1.220	1.150	1.200	1.068	2,250,200
2024-06-25	1.180	1.180	1.150	1.150	1.023	928,800
2024-06-24	1.190	1.190	1.150	1.160	1.032	1,259,800
2024-06-21	1.170	1.190	1.160	1.180	1.050	858,800
2024-06-20	1.170	1.190	1.150	1.170	1.041	783,700
2024-06-19	1.210	1.210	1.150	1.170	1.041	1,176,000
2024-06-18	1.220	1.240	1.180	1.200	1.068	1,258,100
2024-06-14	1.180	1.240	1.180	1.210	1.077	1,608,700
2024-06-13	1.150	1.200	1.150	1.180	1.050	1,233,600
2024-06-12	1.170	1.190	1.120	1.160	1.032	2,532,500
2024-06-11	1.120	1.210	1.120	1.170	1.041	3,217,700
2024-06-10	1.090	1.110	1.070	1.110	0.988	1,732,000
2024-06-07	1.080	1.100	1.080	1.090	0.970	1,470,400
2024-06-06	1.090	1.110	1.070	1.080	0.961	1,749,900
2024-06-05	1.080	1.120	1.080	1.090	0.970	1,772,600

← NewerPage 10 of 15 · 864 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.