Autocount Dotcom Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.430	0.440	0.430	0.440	0.440	12,400
2026-10-21	0.450	0.450	0.420	0.430	0.430	316,300
2026-10-20	0.465	0.470	0.450	0.450	0.450	259,800
2026-10-19	0.460	0.475	0.460	0.465	0.465	52,600
2026-10-16	0.480	0.480	0.460	0.460	0.460	10,600
2026-10-15	0.480	0.480	0.480	0.480	0.480	109,000
2026-10-14	0.470	0.470	0.460	0.460	0.460	41,000
2026-10-13	0.460	0.500	0.455	0.470	0.470	163,500
2026-10-12	0.485	0.485	0.465	0.465	0.465	223,400
2026-10-09	0.520	0.520	0.480	0.485	0.485	785,100
2026-10-08	0.435	0.530	0.435	0.500	0.500	1,703,700
2026-10-07	0.405	0.440	0.405	0.435	0.435	220,400
2026-10-06	0.425	0.425	0.405	0.405	0.405	512,900
2026-10-05	0.440	0.440	0.425	0.430	0.430	170,500
2026-10-02	0.440	0.445	0.440	0.440	0.440	138,800
2026-10-01	0.450	0.450	0.440	0.440	0.440	328,600
2026-09-30	0.455	0.455	0.450	0.450	0.450	70,500
2026-09-29	0.450	0.455	0.450	0.455	0.455	78,500
2026-09-28	0.450	0.450	0.450	0.450	0.450	77,000
2026-09-25	0.460	0.460	0.450	0.450	0.450	16,300
2026-09-24	0.460	0.460	0.455	0.460	0.460	27,500
2026-09-23	0.445	0.455	0.445	0.455	0.455	107,100
2026-09-22	0.445	0.445	0.445	0.445	0.445	69,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.