Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.650	0.670	0.650	0.660	0.644	191,500
2026-05-04	0.640	0.650	0.640	0.650	0.635	545,200
2026-05-01	0.635	0.635	0.635	0.635	0.620	0
2026-04-30	0.650	0.650	0.635	0.635	0.620	147,700
2026-04-29	0.650	0.650	0.640	0.645	0.630	233,600
2026-04-28	0.645	0.650	0.640	0.645	0.630	117,900
2026-04-27	0.645	0.645	0.635	0.645	0.630	319,100
2026-04-24	0.645	0.645	0.635	0.635	0.620	63,800
2026-04-23	0.635	0.645	0.635	0.645	0.630	150,800
2026-04-22	0.635	0.635	0.635	0.635	0.620	72,600
2026-04-21	0.625	0.640	0.625	0.635	0.620	161,500
2026-04-20	0.645	0.655	0.630	0.630	0.615	381,600
2026-04-17	0.645	0.655	0.645	0.645	0.630	149,200
2026-04-16	0.620	0.640	0.620	0.640	0.625	2,920,900
2026-04-15	0.625	0.625	0.620	0.620	0.605	232,800
2026-04-14	0.620	0.625	0.615	0.625	0.610	64,400
2026-04-13	0.620	0.625	0.615	0.625	0.610	97,800
2026-04-10	0.620	0.625	0.615	0.620	0.605	270,600
2026-04-09	0.625	0.625	0.620	0.625	0.610	400,200
2026-04-08	0.650	0.650	0.625	0.625	0.610	358,500
2026-04-07	0.630	0.635	0.625	0.630	0.615	213,700
2026-04-06	0.645	0.650	0.630	0.630	0.615	661,100
2026-04-03	0.655	0.655	0.645	0.650	0.635	479,300
2026-04-02	0.665	0.665	0.655	0.655	0.639	196,200
2026-04-01	0.670	0.670	0.665	0.665	0.649	10,400
2026-03-31	0.680	0.680	0.650	0.675	0.659	93,000
2026-03-30	0.670	0.680	0.650	0.680	0.664	393,900
2026-03-27	0.670	0.670	0.660	0.670	0.654	87,200
2026-03-26	0.665	0.670	0.660	0.670	0.654	54,300
2026-03-25	0.660	0.670	0.655	0.670	0.654	383,200
2026-03-24	0.665	0.665	0.655	0.660	0.644	283,900
2026-03-20	0.665	0.665	0.665	0.665	0.649	0
2026-03-19	0.680	0.680	0.665	0.665	0.649	197,100
2026-03-18	0.685	0.685	0.680	0.680	0.664	146,400
2026-03-17	0.685	0.690	0.680	0.685	0.669	62,100
2026-03-16	0.690	0.695	0.685	0.685	0.669	355,900
2026-03-13	0.670	0.685	0.670	0.685	0.669	205,200
2026-03-12	0.680	0.680	0.670	0.670	0.654	60,700
2026-03-11	0.680	0.680	0.670	0.680	0.664	142,300
2026-03-10	0.650	0.680	0.650	0.680	0.664	405,000
2026-03-09	0.670	0.670	0.650	0.650	0.635	781,200
2026-03-06	0.675	0.680	0.670	0.670	0.654	417,700
2026-03-05	0.670	0.680	0.670	0.675	0.659	152,500
2026-03-04	0.680	0.680	0.675	0.680	0.664	521,600
2026-03-03	0.690	0.695	0.680	0.685	0.669	667,400
2026-03-02	0.690	0.700	0.690	0.690	0.674	372,400
2026-02-27	0.700	0.700	0.695	0.700	0.683	241,100
2026-02-26	0.705	0.705	0.690	0.700	0.683	366,300
2026-02-25	0.710	0.725	0.695	0.695	0.679	1,279,800
2026-02-24	0.715	0.730	0.710	0.720	0.703	1,356,800
2026-02-23	0.700	0.715	0.700	0.715	0.698	514,100
2026-02-20	0.700	0.710	0.700	0.710	0.693	465,400
2026-02-19	0.705	0.705	0.700	0.700	0.683	205,300
2026-02-16	0.710	0.715	0.705	0.710	0.693	381,200
2026-02-13	0.680	0.710	0.680	0.710	0.693	1,200,400
2026-02-12	0.680	0.685	0.675	0.680	0.664	506,000
2026-02-11	0.680	0.690	0.680	0.680	0.664	649,900
2026-02-10	0.665	0.680	0.665	0.675	0.659	295,900
2026-02-09	0.685	0.685	0.655	0.665	0.649	2,641,700
2026-02-06	0.680	0.685	0.660	0.665	0.649	2,436,800

← NewerPage 3 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.