Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.650	0.655	0.645	0.650	0.561	1,330,800
2023-09-06	0.650	0.670	0.650	0.660	0.569	4,029,000
2023-09-05	0.660	0.660	0.645	0.650	0.561	1,621,300
2023-09-04	0.635	0.665	0.625	0.660	0.569	6,556,500
2023-09-01	0.625	0.630	0.620	0.630	0.544	1,318,300
2023-08-30	0.625	0.630	0.615	0.625	0.539	819,600
2023-08-29	0.625	0.630	0.615	0.625	0.539	615,100
2023-08-28	0.630	0.640	0.620	0.625	0.539	2,070,500
2023-08-25	0.640	0.640	0.625	0.630	0.544	1,399,500
2023-08-24	0.635	0.645	0.630	0.645	0.556	2,115,200
2023-08-23	0.630	0.640	0.625	0.640	0.552	1,786,100
2023-08-22	0.620	0.635	0.620	0.630	0.544	1,369,900
2023-08-21	0.620	0.630	0.620	0.625	0.539	2,368,700
2023-08-18	0.615	0.625	0.610	0.620	0.535	910,300
2023-08-17	0.625	0.630	0.610	0.615	0.531	1,768,500
2023-08-16	0.640	0.650	0.625	0.630	0.544	4,485,400
2023-08-15	0.635	0.645	0.635	0.640	0.552	2,021,300
2023-08-14	0.615	0.645	0.615	0.635	0.548	5,999,000
2023-08-11	0.615	0.625	0.605	0.615	0.531	2,571,800
2023-08-10	0.610	0.615	0.605	0.610	0.526	1,578,300
2023-08-09	0.610	0.625	0.610	0.610	0.526	2,758,400
2023-08-08	0.615	0.620	0.605	0.615	0.531	961,900
2023-08-07	0.630	0.630	0.610	0.615	0.531	906,900
2023-08-04	0.615	0.625	0.615	0.625	0.539	741,000
2023-08-03	0.625	0.625	0.605	0.615	0.531	1,986,600
2023-08-02	0.630	0.635	0.620	0.625	0.539	1,453,000
2023-08-01	0.640	0.640	0.625	0.625	0.539	1,317,100
2023-07-31	0.645	0.645	0.630	0.645	0.556	2,109,400
2023-07-28	0.630	0.650	0.625	0.645	0.556	4,147,300
2023-07-27	0.640	0.645	0.630	0.630	0.544	1,412,900
2023-07-26	0.630	0.645	0.620	0.640	0.552	2,418,700
2023-07-25	0.630	0.645	0.630	0.630	0.544	3,499,500
2023-07-24	0.640	0.650	0.615	0.625	0.539	4,327,900
2023-07-21	0.665	0.670	0.635	0.645	0.556	5,110,400
2023-07-20	0.675	0.685	0.660	0.665	0.574	3,736,700
2023-07-18	0.670	0.680	0.660	0.670	0.578	7,691,400
2023-07-17	0.650	0.695	0.645	0.680	0.587	17,739,300
2023-07-14	0.640	0.655	0.635	0.645	0.556	5,237,500
2023-07-13	0.635	0.645	0.635	0.640	0.552	1,184,400
2023-07-12	0.635	0.645	0.630	0.635	0.548	2,002,500
2023-07-11	0.620	0.640	0.615	0.635	0.548	1,725,400
2023-07-10	0.615	0.630	0.615	0.620	0.535	1,040,200
2023-07-07	0.635	0.635	0.620	0.620	0.535	1,286,600
2023-07-06	0.645	0.655	0.625	0.635	0.548	5,422,000
2023-07-05	0.630	0.650	0.630	0.645	0.556	2,663,400
2023-07-04	0.645	0.650	0.620	0.630	0.544	3,774,600
2023-07-03	0.615	0.650	0.615	0.645	0.556	6,959,100
2023-06-30	0.625	0.625	0.610	0.610	0.526	1,376,700
2023-06-28	0.600	0.630	0.600	0.620	0.535	9,026,700
2023-06-27	0.590	0.605	0.590	0.595	0.513	1,818,500
2023-06-26	0.600	0.600	0.590	0.595	0.513	1,650,200
2023-06-23	0.600	0.605	0.595	0.595	0.513	2,555,600
2023-06-22	0.605	0.610	0.595	0.600	0.518	1,726,100
2023-06-21	0.595	0.610	0.585	0.605	0.522	6,960,500
2023-06-20	0.605	0.605	0.590	0.595	0.513	2,589,600
2023-06-19	0.600	0.610	0.595	0.605	0.522	3,786,300
2023-06-16	0.635	0.640	0.580	0.595	0.513	22,819,300
2023-06-15	0.645	0.650	0.640	0.640	0.552	5,675,600
2023-06-14	0.660	0.660	0.645	0.645	0.556	4,166,700
2023-06-13	0.645	0.660	0.640	0.655	0.565	7,418,300

← NewerPage 14 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.