Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	396,600
Aug 27, 2026	0.56	0.57	0.56	0.56	0.56	-	65,500
Aug 26, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	1,128,000
Aug 24, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	392,700
Aug 21, 2026	0.59	0.59	0.59	0.59	0.59	-	140,000
Aug 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	277,000
Aug 19, 2026	0.59	0.59	0.59	0.59	0.59	-	148,700
Aug 18, 2026	0.59	0.59	0.59	0.59	0.59	-	212,200
Aug 17, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	429,700
Aug 14, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	178,000
Aug 13, 2026	0.61	0.62	0.60	0.60	0.60	-2.44%	446,500
Aug 12, 2026	0.61	0.63	0.61	0.62	0.62	1.65%	2,802,400
Aug 11, 2026	0.62	0.62	0.61	0.61	0.61	-2.42%	68,900
Aug 10, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	722,800
Aug 7, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	143,200
Aug 6, 2026	0.59	0.61	0.59	0.60	0.60	0.85%	345,900
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	-	137,200
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-	42,500
Aug 3, 2026	0.59	0.59	0.59	0.59	0.59	-	105,400
Jul 31, 2026	0.59	0.59	0.59	0.59	0.59	-	65,000
Jul 30, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	17,300
Jul 29, 2026	0.58	0.59	0.58	0.58	0.58	-	102,000
Jul 28, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	5,100
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	23,000
Jul 24, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	410,100
Jul 23, 2026	0.60	0.60	0.59	0.59	0.59	-0.85%	39,200
Jul 22, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	143,200
Jul 21, 2026	0.59	0.59	0.59	0.59	0.59	-	90,100
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-	42,600
Jul 17, 2026	0.59	0.60	0.59	0.59	0.59	-	197,600
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	144,800
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	86,000
Jul 14, 2026	0.59	0.59	0.59	0.59	0.59	-	42,000
Jul 13, 2026	0.60	0.60	0.59	0.59	0.59	-0.85%	99,200
Jul 10, 2026	0.59	0.59	0.59	0.59	0.59	-	25,000
Jul 9, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	58,000
Jul 8, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	29,000
Jul 7, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	62,500
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	178,800
Jul 3, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	99,200
Jul 2, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	44,800
Jul 1, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	91,600
Jun 30, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	90,800
Jun 29, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	88,500
Jun 26, 2026	0.58	0.59	0.58	0.59	0.59	-	98,400
Jun 25, 2026	0.59	0.59	0.58	0.59	0.59	-	101,200
Jun 24, 2026	0.59	0.59	0.58	0.59	0.59	-	86,300
Jun 23, 2026	0.59	0.59	0.59	0.59	0.59	-	68,000
Jun 22, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	1,264,700
Jun 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	127,200