Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	1.030	1.070	1.030	1.060	0.943	978,200
2024-05-31	1.040	1.050	1.020	1.020	0.908	954,100
2024-05-30	1.080	1.080	1.030	1.040	0.926	1,678,400
2024-05-29	1.020	1.070	1.000	1.060	0.943	2,923,400
2024-05-28	1.130	1.130	1.010	1.020	0.908	4,693,600
2024-05-27	1.070	1.140	1.070	1.120	0.997	4,260,700
2024-05-24	1.020	1.070	1.000	1.060	0.943	3,877,200
2024-05-23	1.010	1.040	1.000	1.020	0.908	4,985,800
2024-05-21	1.000	1.020	1.000	1.010	0.899	1,741,800
2024-05-20	0.980	0.995	0.975	0.995	0.885	2,206,600
2024-05-17	1.010	1.010	0.970	0.970	0.863	3,292,800
2024-05-16	0.990	1.010	0.990	1.010	0.899	2,347,300
2024-05-15	0.985	0.990	0.980	0.985	0.877	1,128,200
2024-05-14	0.995	1.000	0.975	0.980	0.872	3,278,500
2024-05-13	0.970	1.000	0.970	0.995	0.885	2,956,500
2024-05-10	0.965	0.985	0.965	0.970	0.863	1,671,600
2024-05-09	0.955	0.980	0.950	0.965	0.859	2,680,400
2024-05-08	0.970	0.975	0.955	0.955	0.850	2,137,100
2024-05-07	0.985	0.985	0.970	0.970	0.863	1,987,900
2024-05-06	0.980	0.995	0.980	0.985	0.877	1,181,700
2024-05-03	0.995	1.000	0.960	0.985	0.877	3,495,700
2024-05-02	0.995	1.010	0.990	1.000	0.890	2,400,000
2024-04-30	1.020	1.020	0.990	0.995	0.885	1,013,800
2024-04-29	0.995	1.020	0.990	1.000	0.890	1,592,900
2024-04-26	1.020	1.020	0.990	0.995	0.885	2,015,700
2024-04-25	1.020	1.040	1.010	1.020	0.908	1,466,700
2024-04-24	1.020	1.030	0.995	1.020	0.908	1,907,400
2024-04-23	0.980	1.030	0.975	1.020	0.908	5,744,000
2024-04-22	0.940	0.980	0.935	0.975	0.868	1,892,000
2024-04-19	0.960	0.980	0.930	0.950	0.845	3,255,400
2024-04-18	0.950	0.975	0.940	0.960	0.854	3,575,100
2024-04-17	0.915	0.950	0.910	0.950	0.845	2,920,800
2024-04-16	0.930	0.930	0.875	0.910	0.810	5,876,800
2024-04-15	0.960	0.960	0.925	0.935	0.832	2,888,700
2024-04-12	0.965	0.990	0.955	0.960	0.854	3,907,600
2024-04-09	0.935	0.970	0.925	0.950	0.845	4,109,700
2024-04-08	0.915	0.940	0.915	0.930	0.828	1,660,600
2024-04-05	0.905	0.925	0.890	0.925	0.823	1,587,900
2024-04-04	0.895	0.925	0.890	0.910	0.810	2,386,500
2024-04-03	0.920	0.920	0.885	0.895	0.796	4,567,800
2024-04-02	0.940	0.950	0.915	0.920	0.819	2,354,800
2024-04-01	0.925	0.945	0.910	0.930	0.828	3,758,500
2024-03-29	0.880	0.935	0.880	0.915	0.814	3,572,600
2024-03-27	0.890	0.910	0.870	0.870	0.774	3,573,500
2024-03-26	0.850	0.900	0.800	0.890	0.792	13,580,300
2024-03-25	0.845	0.860	0.845	0.850	0.756	553,300
2024-03-22	0.835	0.870	0.825	0.865	0.770	3,804,000
2024-03-21	0.845	0.860	0.820	0.830	0.739	3,276,200
2024-03-20	0.835	0.880	0.835	0.845	0.752	6,039,300
2024-03-19	0.810	0.835	0.800	0.835	0.743	3,267,800
2024-03-18	0.780	0.810	0.780	0.800	0.712	2,151,900
2024-03-15	0.820	0.840	0.785	0.790	0.703	4,778,400
2024-03-14	0.795	0.825	0.780	0.820	0.730	7,038,100
2024-03-13	0.780	0.815	0.780	0.795	0.707	8,287,400
2024-03-12	0.745	0.790	0.730	0.775	0.690	9,679,700
2024-03-11	0.725	0.750	0.725	0.745	0.663	7,673,900
2024-03-08	0.710	0.725	0.705	0.720	0.641	7,972,500
2024-03-07	0.685	0.715	0.685	0.710	0.632	8,687,400
2024-03-06	0.675	0.690	0.670	0.690	0.614	2,065,200
2024-03-05	0.685	0.690	0.675	0.675	0.601	1,950,500

← NewerPage 11 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.