Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.585	0.585	0.580	0.580	0.580	5,100
2026-07-27	0.580	0.585	0.580	0.585	0.585	23,000
2026-07-24	0.585	0.585	0.575	0.575	0.575	410,100
2026-07-23	0.595	0.595	0.585	0.585	0.585	39,200
2026-07-22	0.585	0.595	0.585	0.590	0.590	143,200
2026-07-21	0.585	0.590	0.585	0.585	0.585	90,100
2026-07-20	0.585	0.590	0.585	0.585	0.585	42,600
2026-07-17	0.590	0.595	0.585	0.585	0.585	197,600
2026-07-16	0.590	0.590	0.585	0.585	0.585	144,800
2026-07-15	0.590	0.590	0.590	0.590	0.590	86,000
2026-07-14	0.585	0.585	0.585	0.585	0.585	42,000
2026-07-13	0.595	0.595	0.585	0.585	0.585	99,200
2026-07-10	0.590	0.590	0.590	0.590	0.590	25,000
2026-07-09	0.595	0.600	0.590	0.590	0.590	58,000
2026-07-08	0.600	0.600	0.595	0.595	0.595	29,000
2026-07-07	0.595	0.600	0.595	0.600	0.600	62,500
2026-07-06	0.600	0.600	0.595	0.595	0.595	178,800
2026-07-03	0.600	0.600	0.600	0.600	0.600	99,200
2026-07-02	0.600	0.600	0.595	0.595	0.595	44,800
2026-07-01	0.590	0.595	0.590	0.590	0.590	91,600
2026-06-30	0.585	0.590	0.585	0.585	0.585	90,800
2026-06-29	0.580	0.585	0.580	0.580	0.580	88,500
2026-06-26	0.580	0.585	0.580	0.585	0.585	98,400
2026-06-25	0.585	0.585	0.580	0.585	0.585	101,200
2026-06-24	0.585	0.585	0.580	0.585	0.585	86,300
2026-06-23	0.585	0.585	0.585	0.585	0.585	68,000
2026-06-22	0.600	0.600	0.575	0.585	0.585	1,264,700
2026-06-19	0.610	0.610	0.600	0.600	0.600	127,200
2026-06-18	0.605	0.610	0.605	0.610	0.610	177,000
2026-06-17	0.605	0.605	0.605	0.605	0.605	0
2026-06-16	0.615	0.615	0.605	0.605	0.605	127,600
2026-06-15	0.600	0.605	0.600	0.605	0.605	236,300
2026-06-12	0.610	0.610	0.595	0.600	0.600	1,005,300
2026-06-11	0.625	0.625	0.605	0.610	0.610	652,500
2026-06-10	0.650	0.650	0.625	0.630	0.615	574,800
2026-06-09	0.635	0.640	0.635	0.640	0.625	144,900
2026-06-08	0.655	0.660	0.630	0.630	0.615	709,600
2026-06-05	0.655	0.660	0.650	0.655	0.639	173,600
2026-06-04	0.665	0.665	0.655	0.655	0.639	236,200
2026-06-03	0.665	0.665	0.660	0.665	0.649	258,800
2026-06-02	0.665	0.665	0.665	0.665	0.649	0
2026-06-01	0.665	0.665	0.665	0.665	0.649	0
2026-05-29	0.680	0.680	0.665	0.665	0.649	126,900
2026-05-28	0.670	0.680	0.665	0.670	0.654	79,900
2026-05-27	0.680	0.680	0.680	0.680	0.664	0
2026-05-26	0.680	0.680	0.675	0.680	0.664	64,100
2026-05-25	0.675	0.685	0.670	0.670	0.654	425,800
2026-05-22	0.660	0.670	0.660	0.660	0.644	168,900
2026-05-21	0.660	0.665	0.655	0.660	0.644	139,200
2026-05-20	0.660	0.660	0.650	0.655	0.639	293,000
2026-05-19	0.670	0.670	0.660	0.660	0.644	111,300
2026-05-18	0.660	0.670	0.655	0.670	0.654	146,700
2026-05-15	0.660	0.670	0.660	0.660	0.644	126,300
2026-05-14	0.680	0.680	0.660	0.660	0.644	431,600
2026-05-13	0.690	0.690	0.670	0.680	0.664	428,000
2026-05-12	0.695	0.695	0.680	0.690	0.674	125,800
2026-05-11	0.695	0.695	0.680	0.680	0.664	113,800
2026-05-08	0.680	0.695	0.660	0.695	0.679	396,200
2026-05-07	0.690	0.695	0.680	0.680	0.664	230,000
2026-05-06	0.660	0.700	0.660	0.695	0.679	429,300

← NewerPage 2 of 15 · 863 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.