Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.74	0.74	0.68	0.69	0.69	-6.16%	3,769,300
Jan 2, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	252,200
Dec 31, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	127,200
Dec 30, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	95,400
Dec 29, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	384,400
Dec 26, 2025	0.73	0.74	0.72	0.73	0.73	-	223,300
Dec 24, 2025	0.73	0.74	0.73	0.73	0.73	-	415,500
Dec 23, 2025	0.71	0.75	0.71	0.73	0.73	2.82%	406,000
Dec 22, 2025	0.72	0.72	0.71	0.71	0.71	-	469,500
Dec 19, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	905,800
Dec 18, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	339,800
Dec 17, 2025	0.72	0.72	0.71	0.71	0.71	-	373,600
Dec 16, 2025	0.71	0.72	0.71	0.71	0.71	-	735,500
Dec 15, 2025	0.71	0.72	0.70	0.71	0.71	-	498,000
Dec 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,334,300
Dec 11, 2025	0.75	0.75	0.72	0.72	0.72	-4.64%	1,435,100
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