Skip to main content
logo
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.010 (-0.93%)
At close: Sep 9, 2025

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251.081.091.081.081.08-629,800
Sep 4, 20251.081.091.071.081.08-293,000
Sep 3, 20251.071.091.061.081.080.93%2,407,400
Sep 2, 20251.111.111.061.071.07-4.46%1,779,000
Aug 29, 20251.101.121.081.121.121.82%1,309,300
Aug 28, 20251.101.101.081.101.10-868,400
Aug 27, 20251.151.161.101.101.10-2.65%2,901,300
Aug 26, 20251.151.151.131.131.13-1.74%519,300
Aug 25, 20251.141.151.121.151.150.88%1,082,700
Aug 22, 20251.091.151.081.141.144.59%1,758,100
Aug 21, 20251.081.101.081.091.090.93%286,800
Aug 20, 20251.081.091.081.081.08-138,500
Aug 19, 20251.081.091.081.081.08-0.92%76,000
Aug 18, 20251.101.101.081.091.09-473,900
Aug 15, 20251.081.091.081.091.09-206,500
Aug 14, 20251.081.091.071.091.090.93%208,000
Aug 13, 20251.081.091.071.081.080.93%220,800
Aug 12, 20251.081.091.071.071.07-0.93%217,200
Aug 11, 20251.091.091.081.081.08-0.92%163,000
Aug 8, 20251.091.101.081.091.09-128,000
Aug 7, 20251.091.091.081.091.09-0.91%337,500
Aug 6, 20251.091.111.091.101.10-210,900
Aug 5, 20251.091.101.081.101.100.92%259,700
Aug 4, 20251.081.101.081.091.09-271,700
Aug 1, 20251.101.101.091.091.09-0.91%120,900
Jul 31, 20251.091.111.091.101.100.92%719,600
Jul 30, 20251.101.101.071.091.09-0.91%709,100
Jul 29, 20251.091.101.091.101.100.92%175,800
Jul 28, 20251.091.101.081.091.09-0.91%646,000
Jul 25, 20251.091.101.081.101.10-374,100
Jul 24, 20251.091.111.091.101.100.92%489,100
Jul 23, 20251.091.101.091.091.09-0.91%361,400
Jul 22, 20251.101.101.081.101.100.92%605,800
Jul 21, 20251.101.101.081.091.09-0.91%869,200
Jul 18, 20251.101.111.091.101.100.92%636,800
Jul 17, 20251.101.111.081.091.09-0.91%894,200
Jul 16, 20251.081.101.081.101.100.92%1,209,700
Jul 15, 20251.091.101.081.091.090.93%763,600
Jul 14, 20251.101.101.071.081.08-0.92%508,700
Jul 11, 20251.061.101.061.091.092.83%1,859,500
Jul 10, 20251.011.061.011.061.064.95%1,109,300
Jul 9, 20251.021.021.011.011.01-0.98%370,700
Jul 8, 20251.011.021.011.021.02-697,200
Jul 7, 20251.041.041.011.021.02-1.92%752,600
Jul 4, 20251.061.061.041.041.04-511,300
Jul 3, 20251.031.061.031.041.040.97%1,057,100
Jul 2, 20251.031.041.011.031.03-931,900
Jul 1, 20251.011.031.011.031.030.98%433,200
Jun 30, 20251.041.041.011.021.02-0.97%1,257,800
Jun 26, 20251.041.041.021.031.03-0.96%340,100