Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.635	0.640	0.625	0.630	0.561	919,500
2023-12-01	0.635	0.640	0.630	0.635	0.565	907,500
2023-11-30	0.635	0.640	0.635	0.635	0.565	469,300
2023-11-29	0.640	0.655	0.635	0.635	0.565	2,234,100
2023-11-28	0.630	0.645	0.625	0.645	0.574	1,628,100
2023-11-27	0.640	0.640	0.625	0.625	0.556	3,423,700
2023-11-24	0.645	0.650	0.635	0.640	0.570	1,451,100
2023-11-23	0.645	0.650	0.640	0.645	0.574	719,100
2023-11-22	0.660	0.665	0.635	0.645	0.574	5,101,800
2023-11-21	0.655	0.665	0.650	0.660	0.587	3,494,700
2023-11-20	0.645	0.650	0.635	0.640	0.570	1,580,300
2023-11-17	0.635	0.645	0.635	0.645	0.574	655,900
2023-11-16	0.645	0.645	0.635	0.640	0.570	921,000
2023-11-15	0.640	0.645	0.640	0.640	0.570	1,031,000
2023-11-14	0.645	0.650	0.635	0.640	0.570	737,000
2023-11-10	0.640	0.645	0.640	0.645	0.574	348,200
2023-11-09	0.640	0.655	0.640	0.645	0.574	1,272,600
2023-11-08	0.645	0.645	0.635	0.640	0.570	1,586,300
2023-11-07	0.655	0.655	0.635	0.645	0.574	1,306,000
2023-11-06	0.640	0.655	0.640	0.655	0.583	1,171,000
2023-11-03	0.655	0.670	0.635	0.640	0.570	3,734,700
2023-11-02	0.655	0.665	0.650	0.655	0.583	2,918,600
2023-11-01	0.645	0.660	0.645	0.655	0.583	837,900
2023-10-31	0.635	0.645	0.635	0.645	0.574	1,597,100
2023-10-30	0.655	0.655	0.635	0.635	0.565	2,794,700
2023-10-27	0.650	0.660	0.650	0.655	0.583	658,000
2023-10-26	0.665	0.665	0.650	0.650	0.578	2,055,400
2023-10-25	0.655	0.670	0.655	0.670	0.596	3,996,200
2023-10-24	0.645	0.655	0.640	0.650	0.578	1,569,500
2023-10-23	0.655	0.665	0.635	0.645	0.574	2,454,000
2023-10-20	0.635	0.655	0.630	0.650	0.578	3,385,700
2023-10-19	0.645	0.645	0.630	0.630	0.561	2,829,500
2023-10-18	0.635	0.645	0.625	0.635	0.565	3,584,800
2023-10-17	0.665	0.675	0.635	0.635	0.565	11,003,500
2023-10-16	0.715	0.715	0.650	0.655	0.583	22,078,800
2023-10-13	0.720	0.730	0.700	0.720	0.641	7,204,300
2023-10-12	0.735	0.745	0.715	0.720	0.641	6,106,000
2023-10-11	0.710	0.750	0.710	0.735	0.654	13,101,800
2023-10-10	0.715	0.730	0.700	0.705	0.627	14,320,200
2023-10-09	0.660	0.715	0.660	0.715	0.636	24,195,200
2023-10-06	0.665	0.680	0.655	0.660	0.587	2,756,100
2023-10-05	0.655	0.670	0.655	0.665	0.592	2,823,500
2023-10-04	0.670	0.685	0.650	0.650	0.578	5,023,100
2023-10-03	0.660	0.675	0.645	0.670	0.596	4,328,000
2023-10-02	0.655	0.690	0.650	0.665	0.592	14,236,000
2023-09-29	0.630	0.650	0.630	0.645	0.574	2,089,400
2023-09-27	0.630	0.635	0.625	0.630	0.561	514,100
2023-09-26	0.625	0.630	0.620	0.625	0.556	981,000
2023-09-25	0.620	0.630	0.620	0.625	0.556	705,400
2023-09-22	0.625	0.625	0.620	0.620	0.552	497,200
2023-09-21	0.625	0.625	0.620	0.625	0.556	594,600
2023-09-20	0.620	0.630	0.620	0.625	0.556	330,000
2023-09-19	0.625	0.630	0.610	0.620	0.552	1,759,700
2023-09-18	0.630	0.640	0.630	0.635	0.565	558,100
2023-09-15	0.640	0.645	0.635	0.640	0.570	1,416,400
2023-09-14	0.645	0.660	0.640	0.655	0.565	1,533,600
2023-09-13	0.640	0.650	0.640	0.645	0.556	1,705,900
2023-09-12	0.630	0.645	0.625	0.640	0.552	5,255,200
2023-09-11	0.625	0.630	0.620	0.625	0.539	1,518,200
2023-09-08	0.650	0.660	0.615	0.625	0.539	9,617,000

← NewerPage 13 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.