Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.665	0.690	0.660	0.680	0.605	3,617,000
2024-03-01	0.665	0.670	0.660	0.660	0.587	349,700
2024-02-29	0.665	0.670	0.660	0.665	0.592	301,700
2024-02-28	0.665	0.670	0.660	0.660	0.587	459,100
2024-02-27	0.660	0.670	0.660	0.665	0.592	1,108,900
2024-02-26	0.660	0.665	0.660	0.660	0.587	547,500
2024-02-23	0.685	0.685	0.645	0.660	0.587	3,971,500
2024-02-22	0.680	0.690	0.675	0.685	0.610	1,642,200
2024-02-21	0.680	0.685	0.675	0.675	0.601	1,246,300
2024-02-20	0.675	0.685	0.675	0.680	0.605	884,600
2024-02-19	0.680	0.680	0.670	0.680	0.605	636,200
2024-02-16	0.695	0.695	0.670	0.680	0.605	1,877,800
2024-02-15	0.685	0.700	0.680	0.690	0.614	3,351,400
2024-02-14	0.665	0.690	0.665	0.685	0.610	3,357,800
2024-02-13	0.670	0.675	0.665	0.670	0.596	884,200
2024-02-09	0.665	0.670	0.660	0.665	0.592	410,700
2024-02-08	0.660	0.675	0.660	0.665	0.592	2,459,500
2024-02-07	0.655	0.665	0.650	0.660	0.587	1,893,000
2024-02-06	0.650	0.655	0.645	0.650	0.578	789,200
2024-02-05	0.635	0.650	0.635	0.645	0.574	2,732,900
2024-02-02	0.640	0.640	0.630	0.630	0.561	1,605,700
2024-01-31	0.640	0.640	0.630	0.640	0.570	1,312,100
2024-01-30	0.635	0.645	0.630	0.635	0.565	1,618,600
2024-01-29	0.635	0.640	0.635	0.640	0.570	319,100
2024-01-26	0.640	0.640	0.630	0.635	0.565	561,900
2024-01-24	0.635	0.640	0.630	0.640	0.570	459,000
2024-01-23	0.630	0.635	0.630	0.635	0.565	450,800
2024-01-22	0.640	0.640	0.625	0.630	0.561	2,931,100
2024-01-19	0.630	0.640	0.630	0.640	0.570	790,200
2024-01-18	0.640	0.645	0.630	0.635	0.565	1,737,200
2024-01-17	0.655	0.655	0.630	0.640	0.570	4,150,700
2024-01-16	0.660	0.665	0.655	0.655	0.583	914,700
2024-01-15	0.670	0.670	0.670	0.670	0.596	0
2024-01-12	0.650	0.675	0.650	0.670	0.596	2,952,700
2024-01-11	0.650	0.655	0.645	0.650	0.578	592,400
2024-01-10	0.650	0.650	0.645	0.650	0.578	699,500
2024-01-09	0.660	0.670	0.645	0.650	0.578	1,534,200
2024-01-08	0.675	0.675	0.660	0.665	0.592	1,038,900
2024-01-05	0.660	0.675	0.655	0.665	0.592	3,235,400
2024-01-04	0.655	0.660	0.650	0.660	0.587	1,122,900
2024-01-03	0.640	0.660	0.635	0.655	0.583	4,526,600
2024-01-02	0.635	0.645	0.630	0.640	0.570	731,500
2023-12-29	0.635	0.640	0.630	0.640	0.570	366,700
2023-12-28	0.640	0.640	0.635	0.640	0.570	168,000
2023-12-27	0.640	0.640	0.635	0.635	0.565	461,000
2023-12-26	0.645	0.645	0.640	0.640	0.570	440,500
2023-12-22	0.650	0.650	0.640	0.645	0.574	298,000
2023-12-21	0.645	0.650	0.640	0.650	0.578	382,500
2023-12-20	0.630	0.650	0.625	0.645	0.574	1,313,100
2023-12-19	0.625	0.640	0.625	0.630	0.561	477,000
2023-12-18	0.630	0.630	0.620	0.625	0.556	1,186,500
2023-12-15	0.635	0.640	0.625	0.635	0.565	487,000
2023-12-14	0.630	0.640	0.625	0.635	0.565	1,044,100
2023-12-13	0.625	0.630	0.625	0.625	0.556	269,900
2023-12-12	0.625	0.630	0.620	0.625	0.556	742,100
2023-12-11	0.625	0.625	0.625	0.625	0.556	362,400
2023-12-08	0.630	0.630	0.625	0.625	0.556	87,100
2023-12-07	0.630	0.630	0.625	0.625	0.556	454,400
2023-12-06	0.630	0.635	0.625	0.630	0.561	485,800
2023-12-05	0.625	0.630	0.625	0.625	0.556	349,200

← NewerPage 12 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.