Skip to main content
Autocount Dotcom Berhad (KLSE:ADB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.645
+0.010 (1.57%)
At close: Apr 27, 2026

Autocount Dotcom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.650.640.650.651.57%319,100
Apr 24, 20260.650.650.640.640.64-1.55%63,800
Apr 23, 20260.640.650.640.650.651.57%150,800
Apr 22, 20260.640.640.640.640.64-72,600
Apr 21, 20260.630.640.630.640.640.79%161,500
Apr 20, 20260.650.660.630.630.63-2.33%381,600
Apr 17, 20260.650.660.650.650.650.78%149,200
Apr 16, 20260.620.640.620.640.643.23%2,920,900
Apr 15, 20260.630.630.620.620.62-0.80%232,800
Apr 14, 20260.620.630.620.630.63-64,400
Apr 13, 20260.620.630.620.630.630.81%97,800
Apr 10, 20260.620.630.620.620.62-0.80%270,600
Apr 9, 20260.630.630.620.630.63-400,200
Apr 8, 20260.650.650.630.630.63-0.79%358,500
Apr 7, 20260.630.640.630.630.63-213,700
Apr 6, 20260.650.650.630.630.63-3.08%661,100
Apr 3, 20260.660.660.650.650.65-0.76%479,300
Apr 2, 20260.670.670.660.660.66-1.50%196,200
Apr 1, 20260.670.670.670.670.67-1.48%10,400
Mar 31, 20260.680.680.650.680.68-0.74%93,000
Mar 30, 20260.670.680.650.680.681.49%393,900
Mar 27, 20260.670.670.660.670.67-87,200
Mar 26, 20260.670.670.660.670.67-54,300
Mar 25, 20260.660.670.660.670.671.52%383,200
Mar 24, 20260.670.670.660.660.66-0.75%283,900
Mar 19, 20260.680.680.670.670.67-2.21%197,100
Mar 18, 20260.690.690.680.680.68-0.73%146,400
Mar 17, 20260.690.690.680.690.69-62,100
Mar 16, 20260.690.700.690.690.69-355,900
Mar 13, 20260.670.690.670.690.692.24%205,200
Mar 12, 20260.680.680.670.670.67-1.47%60,700
Mar 11, 20260.680.680.670.680.68-142,300
Mar 10, 20260.650.680.650.680.684.62%405,000
Mar 9, 20260.670.670.650.650.65-2.99%781,200
Mar 6, 20260.680.680.670.670.67-0.74%417,700
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