Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.74	0.74	0.72	0.73	0.73	-	171,200
Jan 15, 2026	0.73	0.73	0.72	0.73	0.73	-	182,400
Jan 14, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	508,000
Jan 13, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	240,100
Jan 12, 2026	0.73	0.74	0.72	0.73	0.73	-	521,300
Jan 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	1,592,500
Jan 8, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	1,721,700
Jan 7, 2026	0.71	0.74	0.71	0.73	0.73	1.40%	725,800
Jan 6, 2026	0.69	0.72	0.69	0.72	0.72	4.38%	1,321,300
Jan 5, 2026	0.74	0.74	0.68	0.69	0.69	-6.16%	3,769,300
Jan 2, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	252,200
Dec 31, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	127,200
Dec 30, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	95,400
Dec 29, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	384,400
Dec 26, 2025	0.73	0.74	0.72	0.73	0.73	-	223,300
Dec 24, 2025	0.73	0.74	0.73	0.73	0.73	-	415,500
Dec 23, 2025	0.71	0.75	0.71	0.73	0.73	2.82%	406,000
Dec 22, 2025	0.72	0.72	0.71	0.71	0.71	-	469,500
Dec 19, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	905,800
Dec 18, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	339,800
Dec 17, 2025	0.72	0.72	0.71	0.71	0.71	-	373,600
Dec 16, 2025	0.71	0.72	0.71	0.71	0.71	-	735,500
Dec 15, 2025	0.71	0.72	0.70	0.71	0.71	-	498,000
Dec 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,334,300
Dec 11, 2025	0.75	0.75	0.72	0.72	0.72	-4.64%	1,435,100
Dec 10, 2025	0.75	0.76	0.74	0.76	0.75	0.67%	1,126,800
Dec 9, 2025	0.75	0.76	0.75	0.75	0.74	-0.66%	897,000
Dec 8, 2025	0.78	0.78	0.73	0.76	0.75	-9.04%	4,093,100
Dec 5, 2025	0.85	0.85	0.82	0.83	0.82	-3.49%	1,581,000
Dec 4, 2025	0.86	0.87	0.84	0.86	0.85	-	1,594,400
Dec 3, 2025	0.86	0.87	0.86	0.86	0.85	-	842,600
Dec 2, 2025	0.87	0.89	0.86	0.86	0.85	0.58%	915,100
Dec 1, 2025	0.91	0.91	0.86	0.86	0.84	-5.52%	2,373,300
Nov 28, 2025	0.93	0.93	0.89	0.91	0.89	-2.16%	1,825,000
Nov 27, 2025	0.94	0.94	0.92	0.93	0.91	-1.07%	410,700
Nov 26, 2025	0.95	0.95	0.93	0.94	0.92	-0.53%	961,600
Nov 25, 2025	1.00	1.00	0.93	0.94	0.93	-7.84%	4,760,500
Nov 24, 2025	1.03	1.03	1.01	1.02	1.01	-0.97%	300,000
Nov 21, 2025	1.04	1.04	1.02	1.03	1.02	-	177,200
Nov 20, 2025	1.02	1.03	1.01	1.03	1.02	1.98%	148,300
Nov 19, 2025	1.01	1.02	1.01	1.01	1.00	-0.98%	166,200
Nov 18, 2025	1.02	1.02	1.01	1.02	1.01	-	116,600
Nov 17, 2025	1.02	1.02	1.02	1.02	1.01	-	196,500
Nov 14, 2025	1.02	1.03	1.01	1.02	1.01	-	756,400
Nov 13, 2025	1.04	1.04	1.02	1.02	1.01	-0.97%	161,500
Nov 12, 2025	1.04	1.04	1.02	1.03	1.02	-	496,200
Nov 11, 2025	1.04	1.04	1.03	1.03	1.02	-0.96%	42,800
Nov 10, 2025	1.04	1.04	1.03	1.04	1.03	-	89,400
Nov 7, 2025	1.04	1.04	1.03	1.04	1.03	0.97%	70,400
Nov 6, 2025	1.04	1.04	1.03	1.03	1.02	-0.96%	117,300