Skip to main content
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.830
-0.030 (-3.49%)
At close: Dec 5, 2025

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.850.820.830.83-3.49%1,581,000
Dec 4, 20250.860.870.840.860.86-1,594,400
Dec 3, 20250.860.870.860.860.86-842,600
Dec 2, 20250.870.890.860.860.860.58%915,100
Dec 1, 20250.910.910.860.860.86-5.52%2,373,300
Nov 28, 20250.930.930.890.910.91-2.16%1,825,000
Nov 27, 20250.940.940.920.930.93-1.07%410,700
Nov 26, 20250.950.950.930.940.94-0.53%961,600
Nov 25, 20251.001.000.930.940.94-7.84%4,760,500
Nov 24, 20251.031.031.011.021.02-0.97%300,000
Nov 21, 20251.041.041.021.031.03-177,200
Nov 20, 20251.021.031.011.031.031.98%148,300
Nov 19, 20251.011.021.011.011.01-0.98%166,200
Nov 18, 20251.021.021.011.021.02-116,600
Nov 17, 20251.021.021.021.021.02-196,500
Nov 14, 20251.021.031.011.021.02-756,400
Nov 13, 20251.041.041.021.021.02-0.97%161,500
Nov 12, 20251.041.041.021.031.03-496,200
Nov 11, 20251.041.041.031.031.03-0.96%42,800
Nov 10, 20251.041.041.031.041.04-89,400
Nov 7, 20251.041.041.031.041.040.97%70,400
Nov 6, 20251.041.041.031.031.03-0.96%117,300
Nov 5, 20251.031.041.031.041.040.97%103,900
Nov 4, 20251.041.041.031.031.03-1.90%481,700
Nov 3, 20251.051.061.041.051.05-0.94%440,200
Oct 31, 20251.061.061.051.061.060.95%86,900
Oct 30, 20251.061.061.041.051.05-0.94%196,400
Oct 29, 20251.061.061.051.061.06-508,400
Oct 28, 20251.061.071.051.061.06-0.93%374,300
Oct 27, 20251.071.071.061.071.070.94%384,400
Oct 24, 20251.071.081.061.061.06-0.93%389,800
Oct 23, 20251.081.091.071.071.07-0.93%399,300
Oct 22, 20251.081.081.061.081.080.93%145,600
Oct 21, 20251.071.081.061.071.071.90%655,900
Oct 17, 20251.071.071.041.051.05-1.87%1,117,400
Oct 16, 20251.091.091.071.071.07-1.83%455,200
Oct 15, 20251.071.091.071.091.091.87%345,700
Oct 14, 20251.091.101.051.071.07-0.93%2,144,500
Oct 13, 20251.051.111.051.081.080.93%3,556,300
Oct 10, 20251.031.071.021.071.073.88%1,312,200
Oct 9, 20251.031.031.021.031.03-162,800
Oct 8, 20251.021.031.011.031.030.98%228,300
Oct 7, 20251.031.041.011.021.02-0.97%1,006,100
Oct 6, 20251.051.051.021.031.03-1.90%642,000
Oct 3, 20251.041.051.021.051.050.96%335,000
Oct 2, 20251.031.041.021.041.041.96%592,500
Oct 1, 20251.041.041.021.021.02-0.97%187,700
Sep 30, 20251.041.041.021.031.03-0.96%657,000
Sep 29, 20251.051.051.021.041.04-0.95%399,000
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
Jul 14, 20251.101.101.071.081.06-0.92%508,700