Skip to main content
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
+0.030 (2.94%)
At close: Sep 26, 2025

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.021.051.021.051.052.94%344,800
Sep 25, 20251.031.031.011.021.02-0.97%349,800
Sep 24, 20251.021.031.011.031.030.98%327,500
Sep 23, 20251.021.031.021.021.02-0.97%433,300
Sep 22, 20251.051.051.011.031.03-1.90%1,103,700
Sep 19, 20251.061.061.051.051.05-0.94%285,400
Sep 18, 20251.061.061.051.061.06-271,600
Sep 17, 20251.071.071.051.061.06-0.93%491,300
Sep 12, 20251.071.071.061.071.07-118,800
Sep 11, 20251.061.081.061.071.07-0.93%408,500
Sep 10, 20251.101.101.071.081.060.93%852,200
Sep 9, 20251.081.081.061.071.05-0.93%536,900
Sep 8, 20251.081.091.081.081.06-629,800
Sep 4, 20251.081.091.071.081.06-293,000
Sep 3, 20251.071.091.061.081.060.93%2,407,400
Sep 2, 20251.111.111.061.071.05-4.46%1,779,000
Aug 29, 20251.101.121.081.121.101.82%1,309,300
Aug 28, 20251.101.101.081.101.08-868,400
Aug 27, 20251.151.161.101.101.08-2.65%2,901,300
Aug 26, 20251.151.151.131.131.11-1.74%519,300
Aug 25, 20251.141.151.121.151.130.88%1,082,700
Aug 22, 20251.091.151.081.141.124.59%1,758,100
Aug 21, 20251.081.101.081.091.070.93%286,800
Aug 20, 20251.081.091.081.081.06-138,500
Aug 19, 20251.081.091.081.081.06-0.92%76,000
Aug 18, 20251.101.101.081.091.07-473,900
Aug 15, 20251.081.091.081.091.07-206,500
Aug 14, 20251.081.091.071.091.070.93%208,000
Aug 13, 20251.081.091.071.081.060.93%220,800
Aug 12, 20251.081.091.071.071.05-0.93%217,200
Aug 11, 20251.091.091.081.081.06-0.92%163,000
Aug 8, 20251.091.101.081.091.07-128,000
Aug 7, 20251.091.091.081.091.07-0.91%337,500
Aug 6, 20251.091.111.091.101.08-210,900
Aug 5, 20251.091.101.081.101.080.92%259,700
Aug 4, 20251.081.101.081.091.07-271,700
Aug 1, 20251.101.101.091.091.07-0.91%120,900
Jul 31, 20251.091.111.091.101.080.92%719,600
Jul 30, 20251.101.101.071.091.07-0.91%709,100
Jul 29, 20251.091.101.091.101.080.92%175,800
Jul 28, 20251.091.101.081.091.07-0.91%646,000
Jul 25, 20251.091.101.081.101.08-374,100
Jul 24, 20251.091.111.091.101.080.92%489,100
Jul 23, 20251.091.101.091.091.07-0.91%361,400
Jul 22, 20251.101.101.081.101.080.92%605,800
Jul 21, 20251.101.101.081.091.07-0.91%869,200
Jul 18, 20251.101.111.091.101.080.92%636,800
Jul 17, 20251.101.111.081.091.07-0.91%894,200
Jul 16, 20251.081.101.081.101.080.92%1,209,700
Jul 15, 20251.091.101.081.091.070.93%763,600