Autocount Dotcom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.975	0.990	0.965	0.965	0.877	525,400
2024-11-22	1.020	1.020	0.975	0.975	0.886	1,256,200
2024-11-21	1.010	1.030	0.985	0.990	0.900	860,600
2024-11-20	0.965	1.020	0.965	1.000	0.909	2,363,900
2024-11-19	0.975	0.980	0.955	0.960	0.873	516,700
2024-11-18	0.965	0.980	0.965	0.980	0.891	368,200
2024-11-15	0.960	0.965	0.955	0.965	0.877	88,400
2024-11-14	0.950	0.955	0.950	0.955	0.868	100,200
2024-11-13	0.950	0.950	0.945	0.945	0.859	204,000
2024-11-12	0.965	0.965	0.955	0.955	0.868	64,500
2024-11-11	0.960	0.965	0.950	0.965	0.877	129,500
2024-11-08	0.960	0.970	0.950	0.960	0.873	269,700
2024-11-07	0.965	0.970	0.955	0.955	0.868	90,700
2024-11-06	0.945	0.965	0.945	0.965	0.877	386,700
2024-11-05	0.950	0.950	0.945	0.945	0.859	109,200
2024-11-04	0.950	0.960	0.950	0.950	0.864	180,000
2024-11-01	0.955	0.955	0.950	0.950	0.864	204,000
2024-10-30	0.960	0.965	0.955	0.955	0.868	138,500
2024-10-29	0.960	0.960	0.955	0.955	0.868	227,500
2024-10-28	0.980	0.980	0.955	0.955	0.868	669,300
2024-10-25	0.965	0.985	0.965	0.970	0.882	176,500
2024-10-24	0.965	0.970	0.965	0.965	0.877	82,600
2024-10-23	0.965	0.975	0.960	0.965	0.877	476,400
2024-10-22	0.975	0.975	0.960	0.965	0.877	173,000
2024-10-21	0.995	0.995	0.975	0.975	0.886	495,100
2024-10-18	0.965	0.995	0.965	0.995	0.905	833,100
2024-10-17	0.955	0.980	0.950	0.965	0.877	1,028,000
2024-10-16	0.955	0.965	0.950	0.950	0.864	344,800
2024-10-15	0.960	0.970	0.945	0.955	0.868	235,800
2024-10-14	0.975	0.975	0.945	0.960	0.873	1,324,700
2024-10-11	1.000	1.010	0.960	0.975	0.886	1,341,100
2024-10-10	1.020	1.040	1.000	1.000	0.909	785,300
2024-10-09	1.050	1.060	1.010	1.020	0.927	1,528,200
2024-10-08	0.975	1.060	0.975	1.030	0.936	3,005,100
2024-10-07	0.960	0.975	0.950	0.975	0.886	492,000
2024-10-04	0.960	0.960	0.950	0.955	0.868	266,300
2024-10-03	0.940	0.950	0.935	0.945	0.859	82,400
2024-10-02	0.955	0.960	0.930	0.935	0.850	622,500
2024-10-01	0.960	0.960	0.950	0.955	0.868	199,300
2024-09-30	0.950	0.960	0.930	0.955	0.868	308,900
2024-09-27	0.950	0.950	0.935	0.935	0.850	416,700
2024-09-26	0.960	0.960	0.945	0.945	0.859	458,700
2024-09-25	0.955	0.965	0.950	0.955	0.868	114,800
2024-09-24	0.975	0.975	0.950	0.950	0.864	162,600
2024-09-23	0.985	0.985	0.975	0.975	0.886	171,600
2024-09-20	0.980	0.985	0.980	0.985	0.895	138,600
2024-09-19	0.975	0.980	0.970	0.970	0.882	173,900
2024-09-18	0.965	0.965	0.955	0.965	0.877	300,300
2024-09-17	0.970	0.985	0.965	0.965	0.877	138,900
2024-09-13	0.945	0.975	0.945	0.965	0.877	321,000
2024-09-12	0.920	0.950	0.920	0.940	0.855	331,300
2024-09-11	0.930	0.935	0.895	0.910	0.827	888,200
2024-09-10	0.925	0.930	0.920	0.925	0.841	197,300
2024-09-09	0.950	0.950	0.915	0.920	0.836	351,900
2024-09-06	0.950	0.960	0.945	0.950	0.845	358,300
2024-09-05	0.965	0.970	0.940	0.945	0.841	784,800
2024-09-04	0.970	0.980	0.965	0.970	0.863	268,400
2024-09-03	1.000	1.000	0.980	0.985	0.877	314,600
2024-09-02	0.980	1.010	0.980	0.985	0.877	388,300
2024-08-30	0.955	0.985	0.955	0.980	0.872	320,400

← NewerPage 9 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.