Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	144,900
Jun 8, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	709,600
Jun 5, 2026	0.66	0.66	0.65	0.66	0.66	-	173,600
Jun 4, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	236,200
Jun 3, 2026	0.67	0.67	0.66	0.67	0.67	-	258,800
May 29, 2026	0.68	0.68	0.67	0.67	0.67	-0.75%	126,900
May 28, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	79,900
May 26, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	64,100
May 25, 2026	0.68	0.69	0.67	0.67	0.67	1.52%	425,800
May 22, 2026	0.66	0.67	0.66	0.66	0.66	-	168,900
May 21, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	139,200
May 20, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	293,000
May 19, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	111,300
May 18, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	146,700
May 15, 2026	0.66	0.67	0.66	0.66	0.66	-	126,300
May 14, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	441,600
May 13, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	428,000
May 12, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	125,800
May 11, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	113,800
May 8, 2026	0.68	0.70	0.66	0.70	0.70	2.21%	396,200
May 7, 2026	0.69	0.70	0.68	0.68	0.68	-2.16%	230,000
May 6, 2026	0.66	0.70	0.66	0.70	0.70	5.30%	429,300
May 5, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	191,500
May 4, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	545,200
Apr 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	147,700
Apr 29, 2026	0.65	0.65	0.64	0.65	0.65	-	233,600
Apr 28, 2026	0.65	0.65	0.64	0.65	0.65	-	117,900
Apr 27, 2026	0.65	0.65	0.64	0.65	0.65	1.57%	319,100
Apr 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	63,800
Apr 23, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	150,800
Apr 22, 2026	0.64	0.64	0.64	0.64	0.64	-	72,600
Apr 21, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	161,500
Apr 20, 2026	0.65	0.66	0.63	0.63	0.63	-2.33%	381,600
Apr 17, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	149,200
Apr 16, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	2,920,900
Apr 15, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	232,800
Apr 14, 2026	0.62	0.63	0.62	0.63	0.63	-	64,400
Apr 13, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	97,800
Apr 10, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	270,600
Apr 9, 2026	0.63	0.63	0.62	0.63	0.63	-	400,200
Apr 8, 2026	0.65	0.65	0.63	0.63	0.63	-0.79%	358,500
Apr 7, 2026	0.63	0.64	0.63	0.63	0.63	-	213,700
Apr 6, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	661,100
Apr 3, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	479,300
Apr 2, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	196,200
Apr 1, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	10,400
Mar 31, 2026	0.68	0.68	0.65	0.68	0.68	-0.74%	93,000
Mar 30, 2026	0.67	0.68	0.65	0.68	0.68	1.49%	393,900
Mar 27, 2026	0.67	0.67	0.66	0.67	0.67	-	87,200
Mar 26, 2026	0.67	0.67	0.66	0.67	0.67	-	54,300