Advertisement
U.S. markets open in 8 hours 52 minutes

Autocount Dotcom Berhad (0276.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.9850-0.0100 (-1.01%)
As of 11:47AM MYT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20240.99500.99500.98500.98500.9850141,800
Oct 18, 20240.96500.99500.96500.99500.9950833,100
Oct 17, 2024------
Oct 16, 20240.95500.96500.95000.95000.9500344,800
Oct 15, 20240.96000.97000.94500.95500.9550235,800
Oct 14, 20240.97500.97500.94500.96000.96001,324,700
Oct 11, 20241.00001.01000.96000.97500.97501,341,100
Oct 10, 20241.02001.04001.00001.00001.0000785,300
Oct 09, 20241.05001.06001.01001.02001.02001,528,200
Oct 08, 20240.97501.06000.97501.03001.03003,005,100
Oct 07, 20240.96000.97500.95000.97500.9750492,000
Oct 04, 20240.96000.96000.95000.95500.9550266,300
Oct 03, 20240.94000.95000.93500.94500.945082,400
Oct 02, 20240.95500.96000.93000.93500.9350622,500
Oct 01, 20240.96000.96000.95000.95500.9550199,300
Sep 30, 20240.95000.96000.93000.95500.9550308,900
Sep 27, 20240.95000.95000.93500.93500.9350416,700
Sep 26, 20240.96000.96000.94500.94500.9450458,700
Sep 25, 20240.95500.96500.95000.95500.9550114,800
Sep 24, 20240.97500.97500.95000.95000.9500162,600
Sep 23, 20240.98500.98500.97500.97500.9750171,600
Sep 20, 20240.98000.98500.98000.98500.9850138,600
Sep 19, 20240.97500.98000.97000.97000.9700173,900
Sep 18, 20240.96500.96500.95500.96500.9650300,300
Sep 17, 20240.97000.98500.96500.96500.9650138,900
Sep 13, 20240.94500.97500.94500.96500.9650321,000
Sep 12, 20240.92000.95000.92000.94000.9400331,300
Sep 11, 20240.93000.93500.89500.91000.9100888,200
Sep 10, 20240.92500.93000.92000.92500.9250197,300
Sep 09, 20240.95000.95000.91500.92000.9200351,900
Sep 09, 20240.02 Dividend
Sep 06, 20240.95000.96000.94500.95000.9300358,300
Sep 05, 20240.96500.97000.94000.94500.9251784,800
Sep 04, 20240.97000.98000.96500.97000.9496268,400
Sep 03, 20241.00001.00000.98000.98500.9643314,600
Sep 02, 20240.98001.01000.98000.98500.9643388,300
Aug 30, 20240.95500.98500.95500.98000.9594320,400
Aug 29, 20240.95500.97000.94000.95500.93491,088,500
Aug 28, 20240.98000.99000.95500.95500.93491,049,100
Aug 27, 20241.00001.01000.98000.99000.96921,751,900
Aug 26, 20241.00001.01000.99000.99000.9692617,100
Aug 23, 20241.05001.05000.97500.98000.95944,519,900
Aug 22, 20241.06001.06001.05001.05001.0279413,400
Aug 21, 20241.05001.06001.04001.04001.0181410,100
Aug 20, 20241.05001.07001.03001.04001.0181490,400
Aug 19, 20241.07001.07001.04001.05001.0279637,100
Aug 16, 20241.03001.07001.03001.06001.0377601,200
Aug 15, 20241.05001.06001.02001.02000.9985852,200
Aug 14, 20241.09001.10001.05001.05001.02791,285,000
Aug 13, 20241.09001.09001.06001.09001.06711,321,500
Aug 12, 20241.04001.07001.04001.06001.0377780,500
Aug 09, 20241.03001.05001.02001.03001.00831,159,300
Aug 08, 20241.01001.03000.98501.01000.98871,120,600
Aug 07, 20240.98501.04000.94501.03001.00832,895,700
Aug 06, 20240.90000.98500.86500.97000.94964,603,700
Aug 05, 20241.02001.02000.88000.90000.88116,874,700
Aug 02, 20241.08001.10001.02001.03001.00833,295,700
Aug 01, 20241.21001.22001.06001.08001.05734,328,400
Jul 31, 20241.19001.21001.18001.21001.18451,163,000
Jul 30, 20241.18001.19001.18001.19001.1649479,200
Jul 29, 20241.19001.19001.16001.18001.15522,026,100
Jul 26, 20241.19001.20001.19001.19001.1649865,200
Jul 25, 20241.20001.20001.18001.19001.16492,027,500
Jul 24, 20241.23001.23001.20001.21001.18451,207,200
Jul 23, 20241.23001.25001.22001.23001.20411,508,600
Jul 22, 20241.27001.27001.17001.23001.20414,624,400
Jul 19, 20241.26001.27001.25001.26001.2335889,700
Jul 18, 20241.26001.27001.25001.26001.2335986,800
Jul 17, 20241.28001.29001.26001.27001.24331,347,800
Jul 16, 20241.30001.31001.28001.29001.26281,185,900
Jul 15, 20241.27001.32001.27001.30001.27262,504,700
Jul 12, 20241.25001.27001.24001.27001.2433719,200
Jul 11, 20241.29001.29001.25001.26001.23351,037,600
Jul 10, 20241.27001.29001.26001.27001.24331,796,600
Jul 09, 20241.26001.27001.25001.27001.24331,076,900
Jul 05, 20241.24001.26001.23001.25001.2237738,800
Jul 04, 20241.27001.27001.24001.25001.22371,645,100
Jul 03, 20241.26001.28001.25001.26001.23351,753,000
Jul 02, 20241.30001.30001.26001.27001.24331,774,900
Jul 01, 20241.23001.30001.23001.30001.27263,090,900
Jun 28, 20241.20001.22001.20001.21001.1845373,400
Jun 27, 20241.20001.24001.20001.20001.17471,687,000
Jun 26, 20241.15001.22001.15001.20001.17472,250,200
Jun 25, 20241.18001.18001.15001.15001.1258928,800
Jun 24, 20241.19001.19001.15001.16001.13561,259,800
Jun 21, 20241.17001.19001.16001.18001.1552858,800
Jun 20, 20241.17001.19001.15001.17001.1454783,700
Jun 19, 20241.21001.21001.15001.17001.14541,176,000
Jun 18, 20241.22001.24001.18001.20001.17471,258,100
Jun 14, 20241.18001.24001.18001.21001.18451,608,700
Jun 13, 20241.15001.20001.15001.18001.15521,233,600
Jun 12, 20241.17001.19001.12001.16001.13562,532,500
Jun 11, 20241.12001.21001.12001.17001.14543,217,700
Jun 10, 20241.09001.11001.07001.11001.08661,732,000
Jun 07, 20241.08001.10001.08001.09001.06711,470,400
Jun 06, 20241.09001.11001.07001.08001.05731,749,900
Jun 05, 20241.08001.12001.08001.09001.06711,772,600
Jun 04, 20241.03001.07001.03001.06001.0377978,200
May 31, 20241.04001.05001.02001.02000.9985954,100
May 30, 20241.08001.08001.03001.04001.01811,678,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...