Autocount Dotcom Bhd (0276) Historical Prices

Time Period

Events

MY:0276 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.44	0.44	0.44	0.44	0.44	+1.15%	11,800	0.05
Nov 10, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	13,700	0.06
Nov 09, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	5,000	0.02
Nov 05, 2026	0.43	0.46	0.43	0.45	0.45	+1.12%	69,800	0.24
Nov 04, 2026	0.43	0.45	0.43	0.45	0.45	+3.49%	74,500	0.25
Nov 03, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	128,800	0.43
Nov 02, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	69,200	0.23
Oct 30, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	16,900	0.06
Oct 29, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	17,600	0.06
Oct 28, 2026	0.43	0.44	0.43	0.44	0.44	+3.53%	41,800	0.14
Oct 27, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	148,300	0.49
Oct 26, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	90,400	0.30
Oct 23, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	11,500	0.04
Oct 22, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	12,400	0.04
Oct 21, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	316,300	1.04
Oct 20, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	259,799	0.87
Oct 19, 2026	0.46	0.48	0.46	0.47	0.47	+1.09%	52,600	0.17
Oct 16, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	10,600	0.04
Oct 15, 2026	0.48	0.48	0.48	0.48	0.48	+4.35%	109,000	0.36
Oct 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	41,000	0.14
Oct 13, 2026	0.46	0.50	0.46	0.47	0.47	+1.08%	163,500	0.54
Oct 12, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	223,400	0.74
Oct 09, 2026	0.52	0.52	0.48	0.49	0.49	-3.00%	785,100	2.72
Oct 08, 2026	0.44	0.53	0.44	0.50	0.50	+14.94%	1,703,700	6.46
Oct 07, 2026	0.41	0.44	0.41	0.44	0.44	+7.41%	220,400	0.85
Oct 06, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	512,900	2.02
Oct 05, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	170,500	0.68
Oct 02, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	138,800	0.56
Oct 01, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	328,600	1.33
Sep 30, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	70,500	0.28
Sep 29, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	78,500	0.32
Sep 28, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	77,000	0.31
Sep 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	16,299	0.07
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	+1.10%	27,500	0.11
Sep 23, 2026	0.45	0.46	0.45	0.46	0.46	+2.25%	107,100	0.43
Sep 22, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	69,800	0.28
Sep 21, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	83,700	0.33
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	44,100	0.18
Sep 17, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	394,900	1.49
Sep 16, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	0	0.00
Sep 15, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	255,100	0.96
Sep 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	375,300	1.45
Sep 11, 2026	0.46	0.47	0.46	0.47	0.47	+1.09%	173,900	0.67
Sep 10, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	495,100	1.95
Sep 09, 2026	0.48	0.48	0.47	0.47	0.47	-3.13%	248,100	0.93
Sep 08, 2026	0.47	0.48	0.47	0.48	0.48	+2.13%	57,500	0.21
Sep 07, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	93,700	0.33
Sep 04, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	63,600	0.22
Sep 03, 2026	0.47	0.48	0.47	0.48	0.48	+2.13%	129,100	0.44

Autocount Dotcom Bhd historical prices

Autocount Dotcom Bhd (0276) Historical Prices

Become an Expert with TipRanks Premium