Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	1.040	1.040	1.020	1.020	0.983	161,500
2025-11-12	1.040	1.040	1.020	1.030	0.992	496,200
2025-11-11	1.040	1.040	1.030	1.030	0.992	42,800
2025-11-10	1.040	1.040	1.030	1.040	1.002	89,400
2025-11-07	1.040	1.040	1.030	1.040	1.002	70,400
2025-11-06	1.040	1.040	1.030	1.030	0.992	117,300
2025-11-05	1.030	1.040	1.030	1.040	1.002	103,900
2025-11-04	1.040	1.040	1.030	1.030	0.992	481,700
2025-11-03	1.050	1.060	1.040	1.050	1.011	440,200
2025-10-31	1.060	1.060	1.050	1.060	1.021	86,900
2025-10-30	1.060	1.060	1.040	1.050	1.011	196,400
2025-10-29	1.060	1.060	1.050	1.060	1.021	508,400
2025-10-28	1.060	1.070	1.050	1.060	1.021	374,300
2025-10-27	1.070	1.070	1.060	1.070	1.031	384,400
2025-10-24	1.070	1.080	1.060	1.060	1.021	389,800
2025-10-23	1.080	1.090	1.070	1.070	1.031	399,300
2025-10-22	1.080	1.080	1.060	1.080	1.040	145,600
2025-10-21	1.070	1.080	1.060	1.070	1.031	655,900
2025-10-17	1.070	1.070	1.040	1.050	1.011	1,117,400
2025-10-16	1.090	1.090	1.070	1.070	1.031	455,200
2025-10-15	1.070	1.090	1.070	1.090	1.050	345,700
2025-10-14	1.090	1.100	1.050	1.070	1.031	2,144,500
2025-10-13	1.050	1.110	1.050	1.080	1.040	3,556,300
2025-10-10	1.030	1.070	1.020	1.070	1.031	1,312,200
2025-10-09	1.030	1.030	1.020	1.030	0.992	162,800
2025-10-08	1.020	1.030	1.010	1.030	0.992	228,300
2025-10-07	1.030	1.040	1.010	1.020	0.983	1,006,100
2025-10-06	1.050	1.050	1.020	1.030	0.992	642,000
2025-10-03	1.040	1.050	1.020	1.050	1.011	335,000
2025-10-02	1.030	1.040	1.020	1.040	1.002	592,500
2025-10-01	1.040	1.040	1.020	1.020	0.983	187,700
2025-09-30	1.040	1.040	1.020	1.030	0.992	657,000
2025-09-29	1.050	1.050	1.020	1.040	1.002	399,000
2025-09-26	1.020	1.050	1.020	1.050	1.011	344,800
2025-09-25	1.030	1.030	1.010	1.020	0.983	349,800
2025-09-24	1.020	1.030	1.010	1.030	0.992	327,500
2025-09-23	1.020	1.030	1.020	1.020	0.983	433,300
2025-09-22	1.050	1.050	1.010	1.030	0.992	1,103,700
2025-09-19	1.060	1.060	1.050	1.050	1.011	285,400
2025-09-18	1.060	1.060	1.050	1.060	1.021	271,600
2025-09-17	1.070	1.070	1.050	1.060	1.021	491,300
2025-09-16	1.070	1.070	1.070	1.070	1.031	0
2025-09-15	1.070	1.070	1.070	1.070	1.031	0
2025-09-12	1.070	1.070	1.060	1.070	1.031	118,800
2025-09-11	1.060	1.080	1.060	1.070	1.031	408,500
2025-09-10	1.100	1.100	1.070	1.080	1.021	852,200
2025-09-09	1.080	1.080	1.060	1.070	1.012	536,900
2025-09-08	1.080	1.090	1.080	1.080	1.021	629,800
2025-09-05	1.080	1.080	1.080	1.080	1.021	0
2025-09-04	1.080	1.090	1.070	1.080	1.021	293,000
2025-09-03	1.070	1.090	1.060	1.080	1.021	2,407,400
2025-09-02	1.110	1.110	1.060	1.070	1.012	1,779,000
2025-09-01	1.120	1.120	1.120	1.120	1.059	0
2025-08-29	1.100	1.120	1.080	1.120	1.059	1,309,300
2025-08-28	1.100	1.100	1.080	1.100	1.040	868,400
2025-08-27	1.150	1.160	1.100	1.100	1.040	2,901,300
2025-08-26	1.150	1.150	1.130	1.130	1.068	519,300
2025-08-25	1.140	1.150	1.120	1.150	1.087	1,082,700
2025-08-22	1.090	1.150	1.080	1.140	1.078	1,758,100
2025-08-21	1.080	1.100	1.080	1.090	1.031	286,800

← NewerPage 5 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.