Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.090	1.100	1.080	1.090	1.011	173,300
2025-05-22	1.110	1.110	1.090	1.090	1.011	607,300
2025-05-21	1.090	1.110	1.090	1.100	1.021	969,800
2025-05-20	1.070	1.090	1.060	1.090	1.011	308,800
2025-05-19	1.080	1.100	1.060	1.090	1.011	971,300
2025-05-16	1.090	1.100	1.070	1.080	1.002	470,900
2025-05-15	1.100	1.100	1.070	1.090	1.011	714,700
2025-05-14	1.110	1.110	1.080	1.100	1.021	642,000
2025-05-13	1.130	1.130	1.090	1.110	1.030	648,600
2025-05-09	1.110	1.110	1.080	1.100	1.021	646,200
2025-05-08	1.070	1.110	1.060	1.110	1.030	835,800
2025-05-07	1.070	1.080	1.050	1.080	1.002	520,200
2025-05-06	1.070	1.090	1.060	1.070	0.993	1,053,700
2025-05-05	1.030	1.070	1.030	1.070	0.993	1,535,200
2025-05-02	0.995	1.030	0.985	1.030	0.956	3,279,100
2025-04-30	0.985	0.995	0.985	0.995	0.923	120,500
2025-04-29	0.990	0.995	0.985	0.985	0.914	113,800
2025-04-28	0.985	0.995	0.980	0.990	0.919	155,700
2025-04-25	1.000	1.000	0.980	0.985	0.914	86,000
2025-04-24	0.995	0.995	0.975	0.985	0.914	94,300
2025-04-23	0.985	0.990	0.965	0.990	0.919	429,800
2025-04-22	0.985	0.985	0.965	0.980	0.909	614,300
2025-04-21	0.995	0.995	0.985	0.985	0.914	57,300
2025-04-18	0.980	1.010	0.965	0.995	0.923	969,400
2025-04-17	0.965	0.980	0.960	0.980	0.909	188,400
2025-04-16	0.950	0.980	0.945	0.970	0.900	418,300
2025-04-15	0.935	0.960	0.935	0.955	0.886	149,900
2025-04-14	0.950	0.950	0.930	0.950	0.881	316,500
2025-04-11	0.910	0.960	0.895	0.940	0.872	1,473,800
2025-04-10	0.915	0.930	0.905	0.915	0.849	1,348,600
2025-04-09	0.890	0.890	0.830	0.870	0.807	1,863,400
2025-04-08	0.895	0.920	0.885	0.890	0.826	651,600
2025-04-07	0.940	0.940	0.880	0.885	0.821	3,152,400
2025-04-04	0.965	0.970	0.955	0.955	0.886	645,500
2025-04-03	0.975	0.985	0.970	0.985	0.914	193,300
2025-04-02	0.970	0.980	0.965	0.975	0.905	319,800
2025-03-28	1.000	1.010	0.980	0.985	0.914	555,900
2025-03-27	0.995	1.000	0.990	1.000	0.928	255,600
2025-03-26	1.000	1.000	0.990	0.995	0.923	341,000
2025-03-25	0.975	1.000	0.975	1.000	0.928	250,600
2025-03-24	0.965	0.975	0.965	0.975	0.905	51,900
2025-03-21	0.975	0.975	0.960	0.965	0.895	382,000
2025-03-20	0.990	0.990	0.960	0.970	0.900	549,600
2025-03-19	1.000	1.000	0.980	0.990	0.919	369,600
2025-03-17	1.000	1.030	0.985	1.000	0.928	1,272,200
2025-03-14	0.960	1.010	0.955	1.000	0.928	975,600
2025-03-13	0.985	1.000	0.970	0.970	0.900	504,700
2025-03-12	0.965	0.975	0.950	0.965	0.895	418,500
2025-03-11	0.980	0.980	0.930	0.965	0.895	735,300
2025-03-10	1.000	1.010	0.985	0.990	0.900	887,500
2025-03-07	1.010	1.010	0.990	1.000	0.909	460,200
2025-03-06	0.980	1.010	0.980	1.010	0.918	293,900
2025-03-05	0.980	0.995	0.980	0.980	0.891	496,400
2025-03-04	1.000	1.000	0.960	0.975	0.886	1,001,800
2025-03-03	0.995	1.010	0.995	0.995	0.905	553,800
2025-02-28	1.020	1.030	0.990	0.990	0.900	1,143,600
2025-02-27	1.030	1.050	1.010	1.030	0.936	331,100
2025-02-26	1.020	1.050	1.010	1.020	0.927	1,040,400
2025-02-25	1.070	1.080	1.010	1.020	0.927	1,001,400
2025-02-24	1.020	1.060	1.020	1.060	0.964	1,199,200

← NewerPage 7 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.