Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.685	0.690	0.680	0.680	0.664	502,600
2026-02-04	0.695	0.695	0.685	0.685	0.669	257,900
2026-02-03	0.700	0.700	0.690	0.690	0.674	192,300
2026-01-30	0.690	0.700	0.690	0.690	0.674	463,300
2026-01-29	0.705	0.705	0.690	0.690	0.674	308,400
2026-01-28	0.700	0.700	0.690	0.695	0.679	280,800
2026-01-27	0.695	0.700	0.695	0.695	0.679	338,700
2026-01-26	0.705	0.710	0.695	0.695	0.679	1,087,900
2026-01-23	0.715	0.725	0.710	0.710	0.693	790,300
2026-01-22	0.720	0.730	0.710	0.720	0.703	381,400
2026-01-21	0.715	0.725	0.710	0.720	0.703	333,200
2026-01-20	0.715	0.720	0.710	0.715	0.698	216,600
2026-01-19	0.725	0.725	0.725	0.725	0.708	0
2026-01-16	0.735	0.735	0.715	0.725	0.708	171,200
2026-01-15	0.725	0.730	0.720	0.725	0.708	182,400
2026-01-14	0.730	0.735	0.725	0.725	0.708	508,000
2026-01-13	0.720	0.730	0.720	0.730	0.713	240,100
2026-01-12	0.730	0.735	0.720	0.725	0.708	521,300
2026-01-09	0.735	0.735	0.720	0.725	0.708	1,592,500
2026-01-08	0.720	0.740	0.720	0.735	0.718	1,721,700
2026-01-07	0.710	0.740	0.710	0.725	0.708	725,800
2026-01-06	0.690	0.720	0.690	0.715	0.698	1,321,300
2026-01-05	0.735	0.735	0.675	0.685	0.669	3,769,300
2026-01-02	0.720	0.735	0.720	0.730	0.713	252,200
2026-01-01	0.720	0.720	0.720	0.720	0.703	0
2025-12-31	0.725	0.730	0.720	0.720	0.703	127,200
2025-12-30	0.725	0.735	0.725	0.730	0.713	95,400
2025-12-29	0.740	0.740	0.725	0.725	0.708	384,400
2025-12-26	0.730	0.735	0.720	0.730	0.713	223,300
2025-12-25	0.730	0.730	0.730	0.730	0.713	0
2025-12-24	0.730	0.735	0.725	0.730	0.713	415,500
2025-12-23	0.710	0.750	0.710	0.730	0.713	406,000
2025-12-22	0.715	0.715	0.710	0.710	0.693	469,500
2025-12-19	0.710	0.720	0.710	0.710	0.693	905,800
2025-12-18	0.720	0.720	0.705	0.705	0.688	339,800
2025-12-17	0.715	0.720	0.705	0.710	0.693	373,600
2025-12-16	0.710	0.715	0.705	0.710	0.693	735,500
2025-12-15	0.710	0.715	0.700	0.710	0.693	498,000
2025-12-12	0.720	0.720	0.705	0.710	0.693	1,334,300
2025-12-11	0.750	0.750	0.715	0.720	0.703	1,435,100
2025-12-10	0.750	0.760	0.740	0.755	0.727	1,126,800
2025-12-09	0.750	0.760	0.745	0.750	0.722	897,000
2025-12-08	0.780	0.780	0.730	0.755	0.727	4,093,100
2025-12-05	0.850	0.850	0.820	0.830	0.800	1,581,000
2025-12-04	0.860	0.870	0.835	0.860	0.828	1,594,400
2025-12-03	0.860	0.870	0.855	0.860	0.828	842,600
2025-12-02	0.870	0.890	0.855	0.860	0.828	915,100
2025-12-01	0.905	0.905	0.855	0.855	0.824	2,373,300
2025-11-28	0.930	0.930	0.885	0.905	0.872	1,825,000
2025-11-27	0.940	0.940	0.920	0.925	0.891	410,700
2025-11-26	0.945	0.950	0.925	0.935	0.901	961,600
2025-11-25	0.995	0.995	0.925	0.940	0.906	4,760,500
2025-11-24	1.030	1.030	1.010	1.020	0.983	300,000
2025-11-21	1.040	1.040	1.020	1.030	0.992	177,200
2025-11-20	1.020	1.030	1.010	1.030	0.992	148,300
2025-11-19	1.010	1.020	1.010	1.010	0.973	166,200
2025-11-18	1.020	1.020	1.010	1.020	0.983	116,600
2025-11-17	1.020	1.020	1.020	1.020	0.983	196,500
2025-11-14	1.020	1.030	1.010	1.020	0.983	756,400
2025-11-13	1.040	1.040	1.020	1.020	0.983	161,500

← NewerPage 4 of 5 · 257 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.