Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.080	1.090	1.080	1.080	1.021	76,000
2025-08-18	1.100	1.100	1.080	1.090	1.031	473,900
2025-08-15	1.080	1.090	1.080	1.090	1.031	206,500
2025-08-14	1.080	1.090	1.070	1.090	1.031	208,000
2025-08-13	1.080	1.090	1.070	1.080	1.021	220,800
2025-08-12	1.080	1.090	1.070	1.070	1.012	217,200
2025-08-11	1.090	1.090	1.080	1.080	1.021	163,000
2025-08-08	1.090	1.100	1.080	1.090	1.031	128,000
2025-08-07	1.090	1.090	1.080	1.090	1.031	337,500
2025-08-06	1.090	1.110	1.090	1.100	1.040	210,900
2025-08-05	1.090	1.100	1.080	1.100	1.040	259,700
2025-08-04	1.080	1.100	1.080	1.090	1.031	271,700
2025-08-01	1.100	1.100	1.090	1.090	1.031	120,900
2025-07-31	1.090	1.110	1.090	1.100	1.040	719,600
2025-07-30	1.100	1.100	1.070	1.090	1.031	709,100
2025-07-29	1.090	1.100	1.090	1.100	1.040	175,800
2025-07-28	1.090	1.100	1.080	1.090	1.031	646,000
2025-07-25	1.090	1.100	1.080	1.100	1.040	374,100
2025-07-24	1.090	1.110	1.090	1.100	1.040	489,100
2025-07-23	1.090	1.100	1.090	1.090	1.031	361,400
2025-07-22	1.100	1.100	1.080	1.100	1.040	605,800
2025-07-21	1.100	1.100	1.080	1.090	1.031	869,200
2025-07-18	1.100	1.110	1.090	1.100	1.040	636,800
2025-07-17	1.100	1.110	1.080	1.090	1.031	894,200
2025-07-16	1.080	1.100	1.080	1.100	1.040	1,209,700
2025-07-15	1.090	1.100	1.080	1.090	1.031	763,600
2025-07-14	1.100	1.100	1.070	1.080	1.021	508,700
2025-07-11	1.060	1.100	1.060	1.090	1.031	1,859,500
2025-07-10	1.010	1.060	1.010	1.060	1.002	1,109,300
2025-07-09	1.020	1.020	1.010	1.010	0.955	370,700
2025-07-08	1.010	1.020	1.010	1.020	0.964	697,200
2025-07-07	1.040	1.040	1.010	1.020	0.964	752,600
2025-07-04	1.060	1.060	1.040	1.040	0.983	511,300
2025-07-03	1.030	1.060	1.030	1.040	0.983	1,057,100
2025-07-02	1.030	1.040	1.010	1.030	0.974	931,900
2025-07-01	1.010	1.030	1.010	1.030	0.974	433,200
2025-06-30	1.040	1.040	1.010	1.020	0.964	1,257,800
2025-06-26	1.040	1.040	1.020	1.030	0.974	340,100
2025-06-25	1.040	1.040	1.030	1.040	0.983	258,600
2025-06-24	1.010	1.040	0.990	1.040	0.983	1,678,800
2025-06-23	0.990	1.000	0.970	1.000	0.945	1,660,100
2025-06-20	1.000	1.000	0.985	0.995	0.941	2,236,500
2025-06-19	1.040	1.040	1.000	1.010	0.955	2,280,200
2025-06-18	1.060	1.060	1.040	1.040	0.983	416,600
2025-06-17	1.050	1.070	1.040	1.060	1.002	631,400
2025-06-16	1.040	1.050	1.030	1.040	0.983	444,900
2025-06-13	1.060	1.060	1.030	1.050	0.993	1,166,400
2025-06-12	1.080	1.080	1.050	1.070	1.012	1,039,800
2025-06-11	1.040	1.090	1.040	1.080	1.021	2,531,500
2025-06-10	1.050	1.050	1.040	1.040	0.983	408,600
2025-06-09	1.060	1.070	1.040	1.060	1.002	1,258,700
2025-06-06	1.070	1.090	1.040	1.070	0.993	12,871,800
2025-06-05	1.160	1.190	1.160	1.180	1.095	2,823,100
2025-06-04	1.170	1.170	1.140	1.160	1.076	499,600
2025-06-03	1.180	1.180	1.140	1.170	1.086	1,439,800
2025-05-30	1.120	1.180	1.110	1.160	1.076	2,503,000
2025-05-29	1.160	1.170	1.120	1.130	1.048	3,172,700
2025-05-28	1.160	1.170	1.140	1.160	1.076	1,151,300
2025-05-27	1.180	1.210	1.150	1.160	1.076	7,419,300
2025-05-26	1.090	1.120	1.070	1.120	1.039	1,761,100

← NewerPage 6 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.