Skip to main content
logo
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6250
0.00 (0.00%)
At close: Apr 9, 2026

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20260.630.630.620.630.63-400,200
Apr 8, 20260.650.650.630.630.63-0.79%358,500
Apr 7, 20260.630.640.630.630.63-213,700
Apr 6, 20260.650.650.630.630.63-3.08%661,100
Apr 3, 20260.660.660.650.650.65-0.76%479,300
Apr 2, 20260.670.670.660.660.66-1.50%196,200
Apr 1, 20260.670.670.670.670.67-1.48%10,400
Mar 31, 20260.680.680.650.680.68-0.74%93,000
Mar 30, 20260.670.680.650.680.681.49%393,900
Mar 27, 20260.670.670.660.670.67-87,200
Mar 26, 20260.670.670.660.670.67-54,300
Mar 25, 20260.660.670.660.670.671.52%383,200
Mar 24, 20260.670.670.660.660.66-0.75%283,900
Mar 19, 20260.680.680.670.670.67-2.21%197,100
Mar 18, 20260.690.690.680.680.68-0.73%146,400
Mar 17, 20260.690.690.680.690.69-62,100
Mar 16, 20260.690.700.690.690.69-355,900
Mar 13, 20260.670.690.670.690.692.24%205,200
Mar 12, 20260.680.680.670.670.67-1.47%60,700
Mar 11, 20260.680.680.670.680.68-142,300
Mar 10, 20260.650.680.650.680.684.62%405,000
Mar 9, 20260.670.670.650.650.65-2.99%781,200
Mar 6, 20260.680.680.670.670.67-0.74%417,700
Mar 5, 20260.670.680.670.680.68-0.74%152,500
Mar 4, 20260.680.680.680.680.68-0.73%521,600
Mar 3, 20260.690.700.680.690.69-0.72%667,400
Mar 2, 20260.690.700.690.690.69-1.43%372,400
Feb 27, 20260.700.700.700.700.70-241,100
Feb 26, 20260.710.710.690.700.700.72%366,300
Feb 25, 20260.710.730.700.700.70-3.47%1,279,800
Feb 24, 20260.720.730.710.720.720.70%1,356,800
Feb 23, 20260.700.720.700.720.720.70%514,100
Feb 20, 20260.700.710.700.710.711.43%465,400
Feb 19, 20260.710.710.700.700.70-1.41%205,300
Feb 16, 20260.710.720.710.710.71-381,200
Feb 13, 20260.680.710.680.710.714.41%1,200,400
Feb 12, 20260.680.690.680.680.68-506,000
Feb 11, 20260.680.690.680.680.680.74%649,900
Feb 10, 20260.670.680.670.680.681.50%295,900
Feb 9, 20260.690.690.660.670.67-2,641,700
Feb 6, 20260.680.690.660.670.67-2.21%2,436,800
Feb 5, 20260.690.690.680.680.68-0.73%502,600
Feb 4, 20260.700.700.690.690.69-0.72%257,900
Feb 3, 20260.700.700.690.690.69-192,300
Jan 30, 20260.690.700.690.690.69-463,300
Jan 29, 20260.710.710.690.690.69-0.72%308,400
Jan 28, 20260.700.700.690.700.70-280,800
Jan 27, 20260.700.700.700.700.70-338,700
Jan 26, 20260.710.710.700.700.70-2.11%1,087,900
Jan 23, 20260.720.730.710.710.71-1.39%790,300