Autocount Dotcom Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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