Autocount Dotcom Berhad (KLSE:ADB)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.010 (0.94%)
At close: Oct 27, 2025
Autocount Dotcom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 384,400 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 389,800 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 399,300 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 145,600 |
| Oct 21, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 655,900 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 1,117,400 |
| Oct 16, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 455,200 |
| Oct 15, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 345,700 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 2,144,500 |
| Oct 13, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 3,556,300 |
| Oct 10, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 1,312,200 |
| Oct 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 162,800 |
| Oct 8, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 228,300 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 1,006,100 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 642,000 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 335,000 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 592,500 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 187,700 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 657,000 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 399,000 |
| Sep 26, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 344,800 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 349,800 |
| Sep 24, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 327,500 |
| Sep 23, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 433,300 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 1,103,700 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 285,400 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 271,600 |
| Sep 17, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 491,300 |
| Sep 12, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 118,800 |
| Sep 11, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 408,500 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.06 | 0.93% | 852,200 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -0.93% | 536,900 |
| Sep 8, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | - | 629,800 |
| Sep 4, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | - | 293,000 |
| Sep 3, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.06 | 0.93% | 2,407,400 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.05 | -4.46% | 1,779,000 |
| Aug 29, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.10 | 1.82% | 1,309,300 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.08 | - | 868,400 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.08 | -2.65% | 2,901,300 |
| Aug 26, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -1.74% | 519,300 |
| Aug 25, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.13 | 0.88% | 1,082,700 |
| Aug 22, 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 1.12 | 4.59% | 1,758,100 |
| Aug 21, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | 0.93% | 286,800 |
| Aug 20, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | - | 138,500 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | -0.92% | 76,000 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.07 | - | 473,900 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | - | 206,500 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.07 | 0.93% | 208,000 |
| Aug 13, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.06 | 0.93% | 220,800 |
| Aug 12, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.05 | -0.93% | 217,200 |