Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.990	1.040	0.955	1.020	0.927	4,210,900
2025-02-20	1.100	1.110	0.925	0.975	0.886	11,689,300
2025-02-19	1.140	1.150	1.100	1.110	1.009	1,409,100
2025-02-18	1.140	1.170	1.130	1.140	1.036	796,900
2025-02-17	1.150	1.150	1.120	1.150	1.045	1,280,200
2025-02-14	1.200	1.200	1.140	1.150	1.045	1,909,600
2025-02-13	1.190	1.200	1.180	1.190	1.082	743,700
2025-02-12	1.220	1.220	1.180	1.180	1.073	1,104,400
2025-02-10	1.230	1.230	1.200	1.210	1.100	357,500
2025-02-07	1.240	1.260	1.220	1.230	1.118	957,300
2025-02-06	1.230	1.250	1.210	1.240	1.127	1,207,900
2025-02-05	1.190	1.230	1.190	1.230	1.118	1,144,100
2025-02-04	1.180	1.200	1.160	1.190	1.082	1,089,800
2025-02-03	1.180	1.180	1.160	1.180	1.073	390,000
2025-01-31	1.180	1.210	1.160	1.200	1.091	453,900
2025-01-28	1.150	1.180	1.130	1.180	1.073	795,400
2025-01-27	1.180	1.200	1.140	1.140	1.036	1,038,600
2025-01-24	1.180	1.190	1.160	1.190	1.082	326,600
2025-01-23	1.210	1.210	1.170	1.170	1.064	766,400
2025-01-22	1.240	1.250	1.200	1.210	1.100	587,200
2025-01-21	1.190	1.230	1.190	1.230	1.118	1,202,200
2025-01-20	1.230	1.230	1.180	1.190	1.082	750,100
2025-01-17	1.160	1.220	1.130	1.220	1.109	1,688,100
2025-01-16	1.130	1.170	1.130	1.160	1.055	1,222,200
2025-01-15	1.150	1.180	1.110	1.110	1.009	2,316,500
2025-01-14	1.190	1.210	1.160	1.160	1.055	604,000
2025-01-13	1.230	1.230	1.160	1.190	1.082	2,009,300
2025-01-10	1.230	1.250	1.230	1.250	1.136	608,600
2025-01-09	1.230	1.260	1.200	1.230	1.118	1,824,500
2025-01-08	1.250	1.270	1.220	1.250	1.136	1,436,400
2025-01-07	1.250	1.260	1.240	1.250	1.136	701,300
2025-01-06	1.260	1.290	1.240	1.250	1.136	1,759,200
2025-01-03	1.200	1.270	1.190	1.260	1.145	3,083,500
2025-01-02	1.150	1.200	1.150	1.200	1.091	1,902,100
2024-12-31	1.160	1.160	1.140	1.150	1.045	813,200
2024-12-30	1.120	1.170	1.120	1.160	1.055	1,519,100
2024-12-27	1.130	1.130	1.110	1.110	1.009	489,700
2024-12-26	1.100	1.130	1.100	1.130	1.027	941,000
2024-12-24	1.150	1.150	1.110	1.120	1.018	627,700
2024-12-23	1.160	1.160	1.120	1.150	1.045	1,115,400
2024-12-20	1.160	1.180	1.150	1.160	1.055	808,600
2024-12-19	1.150	1.170	1.130	1.160	1.055	1,337,600
2024-12-18	1.130	1.170	1.120	1.170	1.064	1,824,300
2024-12-17	1.140	1.150	1.120	1.130	1.027	644,300
2024-12-16	1.160	1.160	1.120	1.140	1.036	938,500
2024-12-13	1.140	1.150	1.120	1.150	1.045	1,065,700
2024-12-12	1.110	1.150	1.110	1.150	1.045	2,162,500
2024-12-11	1.050	1.100	1.050	1.100	1.000	1,899,300
2024-12-10	1.040	1.050	1.030	1.050	0.955	729,600
2024-12-09	1.060	1.070	1.030	1.050	0.955	884,200
2024-12-06	1.030	1.060	1.030	1.060	0.964	876,400
2024-12-05	1.020	1.070	1.020	1.030	0.936	2,629,400
2024-12-04	0.990	1.010	0.985	1.010	0.918	1,533,200
2024-12-03	0.975	0.995	0.975	0.985	0.895	997,800
2024-12-02	0.960	0.975	0.960	0.970	0.882	369,700
2024-11-29	0.965	0.965	0.955	0.960	0.873	336,800
2024-11-28	0.970	0.970	0.955	0.965	0.877	221,200
2024-11-27	0.970	0.970	0.955	0.970	0.882	382,500
2024-11-26	0.980	0.980	0.955	0.975	0.886	352,900
2024-11-25	0.975	0.990	0.965	0.965	0.877	525,400

← NewerPage 8 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.