Autocount Dotcom Berhad (KLSE:ADB)
Malaysia · Delayed Price · Currency is MYR 1.020
0.00 (0.00%)
At close: Nov 17, 2025
Autocount Dotcom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 196,500 |
| Nov 14, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 756,400 |
| Nov 13, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 161,500 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 496,200 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 42,800 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 89,400 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 70,400 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 117,300 |
| Nov 5, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 103,900 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 481,700 |
| Nov 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 440,200 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 86,900 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 196,400 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 508,400 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 374,300 |
| 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 |