Autocount Dotcom Berhad (KLSE:ADB)
Malaysia · Delayed Price · Currency is MYR 0.7450
+0.0049 (0.67%)
At close: Dec 10, 2025
Autocount Dotcom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | 103,900 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -1.90% | 481,700 |
| Nov 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 440,200 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | 86,900 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 196,400 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | - | 508,400 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.05 | -0.93% | 374,300 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | 0.94% | 384,400 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.05 | -0.93% | 389,800 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.06 | -0.93% | 399,300 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.07 | 0.93% | 145,600 |
| Oct 21, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.06 | 1.90% | 655,900 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.04 | -1.87% | 1,117,400 |
| Oct 16, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.06 | -1.83% | 455,200 |
| Oct 15, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.08 | 1.87% | 345,700 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.06 | -0.93% | 2,144,500 |
| Oct 13, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.07 | 0.93% | 3,556,300 |
| Oct 10, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.06 | 3.88% | 1,312,200 |
| Oct 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | - | 162,800 |
| Oct 8, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.02 | 0.98% | 228,300 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.01 | -0.97% | 1,006,100 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.02 | -1.90% | 642,000 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.04 | 0.96% | 335,000 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.03 | 1.96% | 592,500 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.01 | -0.97% | 187,700 |