Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.68	0.68	0.67	0.67	0.67	-2.21%	197,100
Mar 18, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	146,400
Mar 17, 2026	0.69	0.69	0.68	0.69	0.69	-	62,100
Mar 16, 2026	0.69	0.70	0.69	0.69	0.69	-	355,900
Mar 13, 2026	0.67	0.69	0.67	0.69	0.69	2.24%	205,200
Mar 12, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	60,700
Mar 11, 2026	0.68	0.68	0.67	0.68	0.68	-	142,300
Mar 10, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	405,000
Mar 9, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	781,200
Mar 6, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	417,700
Mar 5, 2026	0.67	0.68	0.67	0.68	0.68	-0.74%	152,500
Mar 4, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	521,600
Mar 3, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	667,400
Mar 2, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	372,400
Feb 27, 2026	0.70	0.70	0.70	0.70	0.70	-	241,100
Feb 26, 2026	0.71	0.71	0.69	0.70	0.70	0.72%	366,300
Feb 25, 2026	0.71	0.73	0.70	0.70	0.70	-3.47%	1,279,800
Feb 24, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	1,356,800
Feb 23, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	514,100
Feb 20, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	465,400
Feb 19, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	205,300
Feb 16, 2026	0.71	0.72	0.71	0.71	0.71	-	381,200
Feb 13, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	1,200,400
Feb 12, 2026	0.68	0.69	0.68	0.68	0.68	-	506,000
Feb 11, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	649,900
Feb 10, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	295,900
Feb 9, 2026	0.69	0.69	0.66	0.67	0.67	-	2,641,700
Feb 6, 2026	0.68	0.69	0.66	0.67	0.67	-2.21%	2,436,800
Feb 5, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	502,600
Feb 4, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	257,900
Feb 3, 2026	0.70	0.70	0.69	0.69	0.69	-	192,300
Jan 30, 2026	0.69	0.70	0.69	0.69	0.69	-	463,300
Jan 29, 2026	0.71	0.71	0.69	0.69	0.69	-0.72%	308,400
Jan 28, 2026	0.70	0.70	0.69	0.70	0.70	-	280,800
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-	338,700
Jan 26, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	1,087,900
Jan 23, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	790,300
Jan 22, 2026	0.72	0.73	0.71	0.72	0.72	-	381,400
Jan 21, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	333,200
Jan 20, 2026	0.72	0.72	0.71	0.72	0.72	-	216,600
Jan 19, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	667,400
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