Skip to main content
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.675
-0.005 (-0.74%)
At close: Mar 5, 2026

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.670.680.670.680.68-0.74%152,500
Mar 4, 20260.680.680.680.680.68-0.73%521,600
Mar 3, 20260.690.700.680.690.69-0.72%667,400
Mar 2, 20260.690.700.690.690.69-1.43%372,400
Feb 27, 20260.700.700.700.700.70-241,100
Feb 26, 20260.710.710.690.700.700.72%366,300
Feb 25, 20260.710.730.700.700.70-3.47%1,279,800
Feb 24, 20260.720.730.710.720.720.70%1,356,800
Feb 23, 20260.700.720.700.720.720.70%514,100
Feb 20, 20260.700.710.700.710.711.43%465,400
Feb 19, 20260.710.710.700.700.70-1.41%205,300
Feb 16, 20260.710.720.710.710.71-381,200
Feb 13, 20260.680.710.680.710.714.41%1,200,400
Feb 12, 20260.680.690.680.680.68-506,000
Feb 11, 20260.680.690.680.680.680.74%649,900
Feb 10, 20260.670.680.670.680.681.50%295,900
Feb 9, 20260.690.690.660.670.67-2,641,700
Feb 6, 20260.680.690.660.670.67-2.21%2,436,800
Feb 5, 20260.690.690.680.680.68-0.73%502,600
Feb 4, 20260.700.700.690.690.69-0.72%257,900
Feb 3, 20260.700.700.690.690.69-192,300
Jan 30, 20260.690.700.690.690.69-463,300
Jan 29, 20260.710.710.690.690.69-0.72%308,400
Jan 28, 20260.700.700.690.700.70-280,800
Jan 27, 20260.700.700.700.700.70-338,700
Jan 26, 20260.710.710.700.700.70-2.11%1,087,900
Jan 23, 20260.720.730.710.710.71-1.39%790,300
Jan 22, 20260.720.730.710.720.72-381,400
Jan 21, 20260.720.730.710.720.720.70%333,200
Jan 20, 20260.720.720.710.720.72-216,600
Jan 19, 20260.730.730.710.720.72-1.38%667,400
Jan 16, 20260.740.740.720.730.73-171,200
Jan 15, 20260.730.730.720.730.73-182,400
Jan 14, 20260.730.740.730.730.73-0.68%508,000
Jan 13, 20260.720.730.720.730.730.69%240,100
Jan 12, 20260.730.740.720.730.73-521,300
Jan 9, 20260.740.740.720.730.73-1.36%1,592,500
Jan 8, 20260.720.740.720.740.741.38%1,721,700
Jan 7, 20260.710.740.710.730.731.40%725,800
Jan 6, 20260.690.720.690.720.724.38%1,321,300
Jan 5, 20260.740.740.680.690.69-6.16%3,769,300
Jan 2, 20260.720.740.720.730.731.39%252,200
Dec 31, 20250.730.730.720.720.72-1.37%127,200
Dec 30, 20250.730.740.730.730.730.69%95,400
Dec 29, 20250.740.740.730.730.73-0.68%384,400
Dec 26, 20250.730.740.720.730.73-223,300
Dec 24, 20250.730.740.730.730.73-415,500
Dec 23, 20250.710.750.710.730.732.82%406,000
Dec 22, 20250.720.720.710.710.71-469,500
Dec 19, 20250.710.720.710.710.710.71%905,800
Dec 18, 20250.720.720.710.710.71-0.70%339,800
Dec 17, 20250.720.720.710.710.71-373,600
Dec 16, 20250.710.720.710.710.71-735,500
Dec 15, 20250.710.720.700.710.71-498,000
Dec 12, 20250.720.720.710.710.71-1.39%1,334,300
Dec 11, 20250.750.750.720.720.72-4.64%1,435,100
Dec 10, 20250.750.760.740.760.750.67%1,126,800
Dec 9, 20250.750.760.750.750.74-0.66%897,000
Dec 8, 20250.780.780.730.760.75-9.04%4,093,100
Dec 5, 20250.850.850.820.830.82-3.49%1,581,000
Dec 4, 20250.860.870.840.860.85-1,594,400
Dec 3, 20250.860.870.860.860.85-842,600
Dec 2, 20250.870.890.860.860.850.58%915,100
Dec 1, 20250.910.910.860.860.84-5.52%2,373,300
Nov 28, 20250.930.930.890.910.89-2.16%1,825,000
Nov 27, 20250.940.940.920.930.91-1.07%410,700
Nov 26, 20250.950.950.930.940.92-0.53%961,600
Nov 25, 20251.001.000.930.940.93-7.84%4,760,500
Nov 24, 20251.031.031.011.021.01-0.97%300,000
Nov 21, 20251.041.041.021.031.02-177,200
Nov 20, 20251.021.031.011.031.021.98%148,300
Nov 19, 20251.011.021.011.011.00-0.98%166,200
Nov 18, 20251.021.021.011.021.01-116,600
Nov 17, 20251.021.021.021.021.01-196,500
Nov 14, 20251.021.031.011.021.01-756,400
Nov 13, 20251.041.041.021.021.01-0.97%161,500
Nov 12, 20251.041.041.021.031.02-496,200
Nov 11, 20251.041.041.031.031.02-0.96%42,800
Nov 10, 20251.041.041.031.041.03-89,400
Nov 7, 20251.041.041.031.041.030.97%70,400
Nov 6, 20251.041.041.031.031.02-0.96%117,300
Nov 5, 20251.031.041.031.041.030.97%103,900
Nov 4, 20251.041.041.031.031.02-1.90%481,700
Nov 3, 20251.051.061.041.051.04-0.94%440,200
Oct 31, 20251.061.061.051.061.050.95%86,900
Oct 30, 20251.061.061.041.051.04-0.94%196,400
Oct 29, 20251.061.061.051.061.05-508,400
Oct 28, 20251.061.071.051.061.05-0.93%374,300
Oct 27, 20251.071.071.061.071.060.94%384,400
Oct 24, 20251.071.081.061.061.05-0.93%389,800
Oct 23, 20251.081.091.071.071.06-0.93%399,300
Oct 22, 20251.081.081.061.081.070.93%145,600
Oct 21, 20251.071.081.061.071.061.90%655,900
Oct 17, 20251.071.071.041.051.04-1.87%1,117,400
Oct 16, 20251.091.091.071.071.06-1.83%455,200
Oct 15, 20251.071.091.071.091.081.87%345,700
Oct 14, 20251.091.101.051.071.06-0.93%2,144,500
Oct 13, 20251.051.111.051.081.070.93%3,556,300
Oct 10, 20251.031.071.021.071.063.88%1,312,200
Oct 9, 20251.031.031.021.031.02-162,800