Kuala Lumpur - Delayed Quote MYR

Autocount Dotcom Berhad (0276.KL)

1.0900
0.0000
(0.00%)
At close: May 23 at 4:56:24 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.09001.10001.08001.09001.0900173,300
May 22, 20251.11001.11001.09001.09001.0900607,300
May 21, 20251.09001.11001.09001.10001.1000969,800
May 20, 20251.07001.09001.06001.09001.0900308,800
May 19, 20251.08001.10001.06001.09001.0900971,300
May 16, 20251.09001.10001.07001.08001.0800470,900
May 15, 20251.10001.10001.07001.09001.0900714,700
May 14, 20251.11001.11001.08001.10001.1000642,000
May 13, 20251.13001.13001.09001.11001.1100648,600
May 9, 20251.11001.11001.08001.10001.1000646,200
May 8, 20251.07001.11001.06001.11001.1100835,800
May 7, 20251.07001.08001.05001.08001.0800520,200
May 6, 20251.07001.09001.06001.07001.07001,053,700
May 5, 20251.03001.07001.03001.07001.07001,535,200
May 2, 20250.99501.03000.98501.03001.03003,279,100
Apr 30, 20250.98500.99500.98500.99500.9950120,500
Apr 29, 20250.99000.99500.98500.98500.9850113,800
Apr 28, 20250.98500.99500.98000.99000.9900155,700
Apr 25, 20251.00001.00000.98000.98500.985086,000
Apr 24, 20250.99500.99500.97500.98500.985094,300
Apr 23, 20250.98500.99000.96500.99000.9900429,800
Apr 22, 20250.98500.98500.96500.98000.9800614,300
Apr 21, 20250.99500.99500.98500.98500.985057,300
Apr 18, 20250.98001.01000.96500.99500.9950969,400
Apr 17, 20250.96500.98000.96000.98000.9800188,400
Apr 16, 20250.95000.98000.94500.97000.9700418,300
Apr 15, 20250.93500.96000.93500.95500.9550149,900
Apr 14, 20250.95000.95000.93000.95000.9500316,500
Apr 11, 20250.91000.96000.89500.94000.94001,473,800
Apr 10, 20250.91500.93000.90500.91500.91501,348,600
Apr 9, 20250.89000.89000.83000.87000.87001,863,400
Apr 8, 20250.89500.92000.88500.89000.8900651,600
Apr 7, 20250.94000.94000.88000.88500.88503,152,400
Apr 4, 20250.96500.97000.95500.95500.9550645,500
Apr 3, 20250.97500.98500.97000.98500.9850193,300
Apr 2, 20250.97000.98000.96500.97500.9750319,800
Mar 28, 20251.00001.01000.98000.98500.9850555,900
Mar 27, 20250.99501.00000.99001.00001.0000255,600
Mar 26, 20251.00001.00000.99000.99500.9950341,000
Mar 25, 20250.97501.00000.97501.00001.0000250,600
Mar 24, 20250.96500.97500.96500.97500.975051,900
Mar 21, 20250.97500.97500.96000.96500.9650382,000
Mar 20, 20250.99000.99000.96000.97000.9700549,600
Mar 19, 20251.00001.00000.98000.99000.9900369,600
Mar 17, 20251.00001.03000.98501.00001.00001,272,200
Mar 14, 20250.96001.01000.95501.00001.0000975,600
Mar 13, 20250.98501.00000.97000.97000.9700504,700
Mar 12, 20250.96500.97500.95000.96500.9650418,500
Mar 11, 2025 0.02 Dividend
Mar 11, 20250.98000.98000.93000.96500.9650735,300
Mar 10, 20251.00001.01000.98500.99000.9700887,500
Mar 7, 20251.01001.01000.99001.00000.9798460,200
Mar 6, 20250.98001.01000.98001.01000.9896293,900
Mar 5, 20250.98000.99500.98000.98000.9602496,400
Mar 4, 20251.00001.00000.96000.97500.95531,001,800
Mar 3, 20250.99501.01000.99500.99500.9749553,800
Feb 28, 20251.02001.03000.99000.99000.97001,143,600
Feb 27, 20251.03001.05001.01001.03001.0092331,100
Feb 26, 20251.02001.05001.01001.02000.99941,040,400
Feb 25, 20251.07001.08001.01001.02000.99941,001,400
Feb 24, 20251.02001.06001.02001.06001.03861,199,200
Feb 21, 20250.99001.04000.95501.02000.99944,210,900
Feb 20, 20251.10001.11000.92500.97500.955311,689,300
Feb 19, 20251.14001.15001.10001.11001.08761,409,100
Feb 18, 20251.14001.17001.13001.14001.1170796,900
Feb 17, 20251.15001.15001.12001.15001.12681,280,200
Feb 14, 20251.20001.20001.14001.15001.12681,909,600
Feb 13, 20251.19001.20001.18001.19001.1660743,700
Feb 12, 20251.22001.22001.18001.18001.15621,104,400
Feb 10, 20251.23001.23001.20001.21001.1856357,500
Feb 7, 20251.24001.26001.22001.23001.2052957,300
Feb 6, 20251.23001.25001.21001.24001.21491,207,900
Feb 5, 20251.19001.23001.19001.23001.20521,144,100
Feb 4, 20251.18001.20001.16001.19001.16601,089,800
Feb 3, 20251.18001.18001.16001.18001.1562390,000
Jan 31, 20251.18001.21001.16001.20001.1758453,900
Jan 28, 20251.15001.18001.13001.18001.1562795,400
Jan 27, 20251.18001.20001.14001.14001.11701,038,600
Jan 24, 20251.18001.19001.16001.19001.1660326,600
Jan 23, 20251.21001.21001.17001.17001.1464766,400
Jan 22, 20251.24001.25001.20001.21001.1856587,200
Jan 21, 20251.19001.23001.19001.23001.20521,202,200
Jan 20, 20251.23001.23001.18001.19001.1660750,100
Jan 17, 20251.16001.22001.13001.22001.19541,688,100
Jan 16, 20251.13001.17001.13001.16001.13661,222,200
Jan 15, 20251.15001.18001.11001.11001.08762,316,500
Jan 14, 20251.19001.21001.16001.16001.1366604,000
Jan 13, 20251.23001.23001.16001.19001.16602,009,300
Jan 10, 20251.23001.25001.23001.25001.2247608,600
Jan 9, 20251.23001.26001.20001.23001.20521,824,500
Jan 8, 20251.25001.27001.22001.25001.22471,436,400
Jan 7, 20251.25001.26001.24001.25001.2247701,300
Jan 6, 20251.26001.29001.24001.25001.22471,759,200
Jan 3, 20251.20001.27001.19001.26001.23453,083,500
Jan 2, 20251.15001.20001.15001.20001.17581,902,100
Dec 31, 20241.16001.16001.14001.15001.1268813,200
Dec 30, 20241.12001.17001.12001.16001.13661,519,100
Dec 27, 20241.13001.13001.11001.11001.0876489,700
Dec 26, 20241.10001.13001.10001.13001.1072941,000
Dec 24, 20241.15001.15001.11001.12001.0974627,700
Dec 23, 20241.16001.16001.12001.15001.12681,115,400
Dec 20, 20241.16001.18001.15001.16001.1366808,600
Dec 19, 20241.15001.17001.13001.16001.13661,337,600
Dec 18, 20241.13001.17001.12001.17001.14641,824,300
Dec 17, 20241.14001.15001.12001.13001.1072644,300
Dec 16, 20241.16001.16001.12001.14001.1170938,500
Dec 13, 20241.14001.15001.12001.15001.12681,065,700
Dec 12, 20241.11001.15001.11001.15001.12682,162,500
Dec 11, 20241.05001.10001.05001.10001.07781,899,300
Dec 10, 20241.04001.05001.03001.05001.0288729,600
Dec 9, 20241.06001.07001.03001.05001.0288884,200
Dec 6, 20241.03001.06001.03001.06001.0386876,400
Dec 5, 20241.02001.07001.02001.03001.00922,629,400
Dec 4, 20240.99001.01000.98501.01000.98961,533,200
Dec 3, 20240.97500.99500.97500.98500.9651997,800
Dec 2, 20240.96000.97500.96000.97000.9504369,700
Nov 29, 20240.96500.96500.95500.96000.9406336,800
Nov 28, 20240.97000.97000.95500.96500.9455221,200
Nov 27, 20240.97000.97000.95500.97000.9504382,500
Nov 26, 20240.98000.98000.95500.97500.9553352,900
Nov 25, 20240.97500.99000.96500.96500.9455525,400
Nov 22, 20241.02001.02000.97500.97500.95531,256,200
Nov 21, 20241.01001.03000.98500.99000.9700860,600
Nov 20, 20240.96501.02000.96501.00000.97982,363,900
Nov 19, 20240.97500.98000.95500.96000.9406516,700
Nov 18, 20240.96500.98000.96500.98000.9602368,200
Nov 15, 20240.96000.96500.95500.96500.945588,400
Nov 14, 20240.95000.95500.95000.95500.9357100,200
Nov 13, 20240.95000.95000.94500.94500.9259204,000
Nov 12, 20240.96500.96500.95500.95500.935764,500
Nov 11, 20240.96000.96500.95000.96500.9455129,500
Nov 8, 20240.96000.97000.95000.96000.9406269,700
Nov 7, 20240.96500.97000.95500.95500.935790,700
Nov 6, 20240.94500.96500.94500.96500.9455386,700
Nov 5, 20240.95000.95000.94500.94500.9259109,200
Nov 4, 20240.95000.96000.95000.95000.9308180,000
Nov 1, 20240.95500.95500.95000.95000.9308204,000
Oct 30, 20240.96000.96500.95500.95500.9357138,500
Oct 29, 20240.96000.96000.95500.95500.9357227,500
Oct 28, 20240.98000.98000.95500.95500.9357669,300
Oct 25, 20240.96500.98500.96500.97000.9504176,500
Oct 24, 20240.96500.97000.96500.96500.945582,600
Oct 23, 20240.96500.97500.96000.96500.9455476,400
Oct 22, 20240.97500.97500.96000.96500.9455173,000
Oct 21, 20240.99500.99500.97500.97500.9553495,100
Oct 18, 20240.96500.99500.96500.99500.9749833,100
Oct 17, 20240.95500.98000.95000.96500.94551,028,000
Oct 16, 20240.95500.96500.95000.95000.9308344,800
Oct 15, 20240.96000.97000.94500.95500.9357235,800
Oct 14, 20240.97500.97500.94500.96000.94061,324,700
Oct 11, 20241.00001.01000.96000.97500.95531,341,100
Oct 10, 20241.02001.04001.00001.00000.9798785,300
Oct 9, 20241.05001.06001.01001.02000.99941,528,200
Oct 8, 20240.97501.06000.97501.03001.00923,005,100
Oct 7, 20240.96000.97500.95000.97500.9553492,000
Oct 4, 20240.96000.96000.95000.95500.9357266,300
Oct 3, 20240.94000.95000.93500.94500.925982,400
Oct 2, 20240.95500.96000.93000.93500.9161622,500
Oct 1, 20240.96000.96000.95000.95500.9357199,300
Sep 30, 20240.95000.96000.93000.95500.9357308,900
Sep 27, 20240.95000.95000.93500.93500.9161416,700
Sep 26, 20240.96000.96000.94500.94500.9259458,700
Sep 25, 20240.95500.96500.95000.95500.9357114,800
Sep 24, 20240.97500.97500.95000.95000.9308162,600
Sep 23, 20240.98500.98500.97500.97500.9553171,600
Sep 20, 20240.98000.98500.98000.98500.9651138,600
Sep 19, 20240.97500.98000.97000.97000.9504173,900
Sep 18, 20240.96500.96500.95500.96500.9455300,300
Sep 17, 20240.97000.98500.96500.96500.9455138,900
Sep 13, 20240.94500.97500.94500.96500.9455321,000
Sep 12, 20240.92000.95000.92000.94000.9210331,300
Sep 11, 20240.93000.93500.89500.91000.8916888,200
Sep 10, 20240.92500.93000.92000.92500.9063197,300
Sep 9, 2024 0.02 Dividend
Sep 9, 20240.95000.95000.91500.92000.9014351,900
Sep 6, 20240.95000.96000.94500.95000.9112358,300
Sep 5, 20240.96500.97000.94000.94500.9064784,800
Sep 4, 20240.97000.98000.96500.97000.9304268,400
Sep 3, 20241.00001.00000.98000.98500.9448314,600
Sep 2, 20240.98001.01000.98000.98500.9448388,300
Aug 30, 20240.95500.98500.95500.98000.9400320,400
Aug 29, 20240.95500.97000.94000.95500.91601,088,500
Aug 28, 20240.98000.99000.95500.95500.91601,049,100
Aug 27, 20241.00001.01000.98000.99000.94961,751,900
Aug 26, 20241.00001.01000.99000.99000.9496617,100
Aug 23, 20241.05001.05000.97500.98000.94004,519,900
Aug 22, 20241.06001.06001.05001.05001.0071413,400
Aug 21, 20241.05001.06001.04001.04000.9975410,100
Aug 20, 20241.05001.07001.03001.04000.9975490,400
Aug 19, 20241.07001.07001.04001.05001.0071637,100
Aug 16, 20241.03001.07001.03001.06001.0167601,200
Aug 15, 20241.05001.06001.02001.02000.9784852,200
Aug 14, 20241.09001.10001.05001.05001.00711,285,000
Aug 13, 20241.09001.09001.06001.09001.04551,321,500
Aug 12, 20241.04001.07001.04001.06001.0167780,500
Aug 9, 20241.03001.05001.02001.03000.98791,159,300
Aug 8, 20241.01001.03000.98501.01000.96881,120,600
Aug 7, 20240.98501.04000.94501.03000.98792,895,700
Aug 6, 20240.90000.98500.86500.97000.93044,603,700
Aug 5, 20241.02001.02000.88000.90000.86336,874,700
Aug 2, 20241.08001.10001.02001.03000.98793,295,700
Aug 1, 20241.21001.22001.06001.08001.03594,328,400
Jul 31, 20241.19001.21001.18001.21001.16061,163,000
Jul 30, 20241.18001.19001.18001.19001.1414479,200
Jul 29, 20241.19001.19001.16001.18001.13182,026,100
Jul 26, 20241.19001.20001.19001.19001.1414865,200
Jul 25, 20241.20001.20001.18001.19001.14142,027,500
Jul 24, 20241.23001.23001.20001.21001.16061,207,200
Jul 23, 20241.23001.25001.22001.23001.17981,508,600
Jul 22, 20241.27001.27001.17001.23001.17984,624,400
Jul 19, 20241.26001.27001.25001.26001.2086889,700
Jul 18, 20241.26001.27001.25001.26001.2086986,800
Jul 17, 20241.28001.29001.26001.27001.21811,347,800
Jul 16, 20241.30001.31001.28001.29001.23731,185,900
Jul 15, 20241.27001.32001.27001.30001.24692,504,700
Jul 12, 20241.25001.27001.24001.27001.2181719,200
Jul 11, 20241.29001.29001.25001.26001.20861,037,600
Jul 10, 20241.27001.29001.26001.27001.21811,796,600
Jul 9, 20241.26001.27001.25001.27001.21811,076,900
Jul 5, 20241.24001.26001.23001.25001.1990738,800
Jul 4, 20241.27001.27001.24001.25001.19901,645,100
Jul 3, 20241.26001.28001.25001.26001.20861,753,000
Jul 2, 20241.30001.30001.26001.27001.21811,774,900
Jul 1, 20241.23001.30001.23001.30001.24693,090,900
Jun 28, 20241.20001.22001.20001.21001.1606373,400
Jun 27, 20241.20001.24001.20001.20001.15101,687,000
Jun 26, 20241.15001.22001.15001.20001.15102,250,200
Jun 25, 20241.18001.18001.15001.15001.1030928,800
Jun 24, 20241.19001.19001.15001.16001.11261,259,800
Jun 21, 20241.17001.19001.16001.18001.1318858,800
Jun 20, 20241.17001.19001.15001.17001.1222783,700
Jun 19, 20241.21001.21001.15001.17001.12221,176,000
Jun 18, 20241.22001.24001.18001.20001.15101,258,100
Jun 14, 20241.18001.24001.18001.21001.16061,608,700
Jun 13, 20241.15001.20001.15001.18001.13181,233,600
Jun 12, 20241.17001.19001.12001.16001.11262,532,500
Jun 11, 20241.12001.21001.12001.17001.12223,217,700
Jun 10, 20241.09001.11001.07001.11001.06471,732,000
Jun 7, 20241.08001.10001.08001.09001.04551,470,400
Jun 6, 20241.09001.11001.07001.08001.03591,749,900
Jun 5, 20241.08001.12001.08001.09001.04551,772,600
Jun 4, 20241.03001.07001.03001.06001.0167978,200
May 31, 20241.04001.05001.02001.02000.9784954,100
May 30, 20241.08001.08001.03001.04000.99751,678,400
May 29, 20241.02001.07001.00001.06001.01672,923,400
May 28, 20241.13001.13001.01001.02000.97844,693,600
May 27, 20241.07001.14001.07001.12001.07434,260,700
May 24, 20241.02001.07001.00001.06001.01673,877,200
May 23, 20241.01001.04001.00001.02000.97844,985,800

Related Tickers

0236.KL Ramssol Group Berhad
0.8700
-2.25%
 
0290.KL Panda Eco System Berhad
0.2950
-1.67%
 
0176.KL Kronologi Asia Berhad
0.2500
0.00%
 
LSI.WA LSI Software S.A.
19.00
0.00%
 
0258.KL Agmo Holdings Berhad
0.3800
0.00%
 
HTTBT.IS Hitit Bilgisayar Hizmetleri A.S.
42.16
+0.38%
 
0023.KL IFCA MSC Berhad
0.3900
-2.50%
 
MUM.DE Mensch und Maschine Software SE
54.00
-2.00%
 
MLMCA.PA MACOMPTA.FR
7.50
-3.85%
 
3673.T Broadleaf Co., Ltd.
710.00
-1.11%