Autocount Dotcom Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.650	0.655	0.640	0.645	0.556	5,702,500
2023-06-09	0.645	0.655	0.640	0.650	0.561	3,251,900
2023-06-08	0.650	0.660	0.640	0.645	0.556	4,870,600
2023-06-07	0.680	0.680	0.645	0.650	0.561	8,466,900
2023-06-06	0.675	0.685	0.665	0.675	0.582	10,974,500
2023-06-02	0.645	0.680	0.645	0.675	0.582	16,786,000
2023-06-01	0.645	0.645	0.640	0.645	0.556	2,329,300
2023-05-31	0.655	0.660	0.640	0.640	0.552	7,616,200
2023-05-30	0.650	0.655	0.640	0.655	0.565	4,358,300
2023-05-29	0.660	0.665	0.645	0.645	0.556	8,191,900
2023-05-26	0.650	0.655	0.640	0.655	0.565	8,367,300
2023-05-25	0.655	0.665	0.640	0.645	0.556	11,771,700
2023-05-24	0.655	0.665	0.640	0.655	0.565	6,818,200
2023-05-23	0.670	0.685	0.660	0.660	0.569	13,345,300
2023-05-22	0.645	0.675	0.635	0.670	0.578	23,121,200
2023-05-19	0.660	0.665	0.635	0.645	0.556	9,694,800
2023-05-18	0.655	0.665	0.640	0.655	0.565	6,804,300
2023-05-17	0.665	0.675	0.645	0.650	0.561	9,487,200
2023-05-16	0.700	0.700	0.670	0.675	0.582	17,991,200
2023-05-15	0.700	0.705	0.680	0.695	0.600	17,817,900
2023-05-12	0.670	0.700	0.630	0.690	0.595	57,297,900
2023-05-11	0.670	0.730	0.665	0.675	0.582	40,275,500
2023-05-10	0.740	0.745	0.670	0.675	0.582	25,007,800
2023-05-09	1.090	1.160	0.690	0.750	0.647	277,306,200

← NewerPage 15 of 15 · 864 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.