Skip to main content
logo
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6600
-0.0100 (-1.49%)
At close: May 19, 2026

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.670.670.660.660.66-1.49%111,300
May 18, 20260.660.670.660.670.671.52%146,700
May 15, 20260.660.670.660.660.66-126,300
May 14, 20260.680.680.660.660.66-2.94%441,600
May 13, 20260.690.690.670.680.68-1.45%428,000
May 12, 20260.700.700.680.690.691.47%125,800
May 11, 20260.700.700.680.680.68-2.16%113,800
May 8, 20260.680.700.660.700.702.21%396,200
May 7, 20260.690.700.680.680.68-2.16%230,000
May 6, 20260.660.700.660.700.705.30%429,300
May 5, 20260.650.670.650.660.661.54%191,500
May 4, 20260.640.650.640.650.652.36%545,200
Apr 30, 20260.650.650.640.640.64-1.55%147,700
Apr 29, 20260.650.650.640.650.65-233,600
Apr 28, 20260.650.650.640.650.65-117,900
Apr 27, 20260.650.650.640.650.651.57%319,100
Apr 24, 20260.650.650.640.640.64-1.55%63,800
Apr 23, 20260.640.650.640.650.651.57%150,800
Apr 22, 20260.640.640.640.640.64-72,600
Apr 21, 20260.630.640.630.640.640.79%161,500
Apr 20, 20260.650.660.630.630.63-2.33%381,600
Apr 17, 20260.650.660.650.650.650.78%149,200
Apr 16, 20260.620.640.620.640.643.23%2,920,900
Apr 15, 20260.630.630.620.620.62-0.80%232,800
Apr 14, 20260.620.630.620.630.63-64,400
Apr 13, 20260.620.630.620.630.630.81%97,800
Apr 10, 20260.620.630.620.620.62-0.80%270,600
Apr 9, 20260.630.630.620.630.63-400,200
Apr 8, 20260.650.650.630.630.63-0.79%358,500
Apr 7, 20260.630.640.630.630.63-213,700
Apr 6, 20260.650.650.630.630.63-3.08%661,100
Apr 3, 20260.660.660.650.650.65-0.76%479,300
Apr 2, 20260.670.670.660.660.66-1.50%196,200
Apr 1, 20260.670.670.670.670.67-1.48%10,400
Mar 31, 20260.680.680.650.680.68-0.74%93,000
Mar 30, 20260.670.680.650.680.681.49%393,900
Mar 27, 20260.670.670.660.670.67-87,200
Mar 26, 20260.670.670.660.670.67-54,300
Mar 25, 20260.660.670.660.670.671.52%383,200
Mar 24, 20260.670.670.660.660.66-0.75%283,900
Mar 19, 20260.680.680.670.670.67-2.21%197,100
Mar 18, 20260.690.690.680.680.68-0.73%146,400
Mar 17, 20260.690.690.680.690.69-62,100
Mar 16, 20260.690.700.690.690.69-355,900
Mar 13, 20260.670.690.670.690.692.24%205,200
Mar 12, 20260.680.680.670.670.67-1.47%60,700
Mar 11, 20260.680.680.670.680.68-142,300
Mar 10, 20260.650.680.650.680.684.62%405,000
Mar 9, 20260.670.670.650.650.65-2.99%781,200
Mar 6, 20260.680.680.670.670.67-0.74%417,700