Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	16,900
Oct 29, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	17,600
Oct 28, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	41,800
Oct 27, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	148,300
Oct 26, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	90,400
Oct 23, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	11,500
Oct 22, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	12,400
Oct 21, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	316,300
Oct 20, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	259,800
Oct 19, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	52,600
Oct 16, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	10,600
Oct 15, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	109,000
Oct 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	41,000
Oct 13, 2026	0.46	0.50	0.46	0.47	0.47	1.08%	163,500
Oct 12, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	223,400
Oct 9, 2026	0.52	0.52	0.48	0.49	0.49	-3.00%	785,100
Oct 8, 2026	0.44	0.53	0.44	0.50	0.50	14.94%	1,703,700
Oct 7, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	220,400
Oct 6, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	512,900
Oct 5, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	170,500
Oct 2, 2026	0.44	0.45	0.44	0.44	0.44	-	138,800
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	328,600
Sep 30, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	70,500
Sep 29, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	78,500
Sep 28, 2026	0.45	0.45	0.45	0.45	0.45	-	77,000
Sep 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	16,300
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	27,500
Sep 23, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	107,100
Sep 22, 2026	0.45	0.45	0.45	0.45	0.45	-	69,800
Sep 21, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	83,700
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	-	44,100
Sep 17, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	394,900
Sep 15, 2026	0.46	0.46	0.45	0.46	0.46	-	255,100
Sep 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	375,300
Sep 11, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	173,900
Sep 10, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	495,100
Sep 9, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	248,100
Sep 8, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	57,500
Sep 7, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	93,700
Sep 4, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	63,600
Sep 3, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	129,100
Sep 2, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	1,435,200
Sep 1, 2026	0.54	0.54	0.49	0.50	0.50	-9.17%	1,255,000
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