Autocount Dotcom Bhd

AUTC
🏛️ 马来西亚 →
1.02
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 0.64 0.64 0.63 0.64 0.4M
2023-12-28 0.64 0.64 0.64 0.64 0.2M
2023-12-27 0.64 0.64 0.64 0.64 0.5M
2023-12-26 0.65 0.65 0.64 0.64 0.4M
2023-12-22 0.65 0.65 0.64 0.65 0.3M
2023-12-21 0.65 0.65 0.64 0.65 0.4M
2023-12-20 0.63 0.65 0.63 0.65 1.3M
2023-12-19 0.63 0.64 0.63 0.63 0.5M
2023-12-18 0.63 0.63 0.62 0.63 1.2M
2023-12-15 0.64 0.64 0.63 0.64 0.5M
2023-12-14 0.63 0.64 0.63 0.64 1.0M
2023-12-13 0.63 0.63 0.63 0.63 0.3M
2023-12-12 0.63 0.63 0.62 0.63 0.7M
2023-12-11 0.63 0.63 0.63 0.63 0.4M
2023-12-08 0.63 0.63 0.63 0.63 0.1M
2023-12-07 0.63 0.63 0.63 0.63 0.5M
2023-12-06 0.63 0.64 0.63 0.63 0.5M
2023-12-05 0.63 0.63 0.63 0.63 0.3M
2023-12-04 0.64 0.64 0.63 0.63 0.9M
2023-12-01 0.64 0.64 0.63 0.64 0.9M
2023-11-30 0.64 0.64 0.64 0.64 0.5M
2023-11-29 0.64 0.66 0.64 0.64 2.2M
2023-11-28 0.63 0.65 0.63 0.65 1.6M
2023-11-27 0.64 0.64 0.63 0.63 3.4M
2023-11-24 0.65 0.65 0.64 0.64 1.5M
2023-11-23 0.65 0.65 0.64 0.65 0.7M
2023-11-22 0.66 0.67 0.64 0.65 5.1M
2023-11-21 0.66 0.67 0.65 0.66 3.5M
2023-11-20 0.65 0.65 0.64 0.64 1.6M
2023-11-17 0.64 0.65 0.64 0.65 0.7M
2023-11-16 0.65 0.65 0.64 0.64 0.9M
2023-11-15 0.64 0.65 0.64 0.64 1.0M
2023-11-14 0.65 0.65 0.64 0.64 0.7M
2023-11-10 0.64 0.65 0.64 0.65 0.3M
2023-11-09 0.64 0.66 0.64 0.65 1.3M
2023-11-08 0.65 0.65 0.64 0.64 1.6M
2023-11-07 0.66 0.66 0.64 0.65 1.3M
2023-11-06 0.64 0.66 0.64 0.66 1.2M
2023-11-03 0.66 0.67 0.64 0.64 3.7M
2023-11-02 0.66 0.67 0.65 0.66 2.9M
2023-11-01 0.65 0.66 0.65 0.66 0.8M
2023-10-31 0.64 0.65 0.64 0.65 1.6M
2023-10-30 0.66 0.66 0.64 0.64 2.8M
2023-10-27 0.65 0.66 0.65 0.66 0.7M
2023-10-26 0.67 0.67 0.65 0.65 2.1M
2023-10-25 0.66 0.67 0.66 0.67 4.0M
2023-10-24 0.65 0.66 0.64 0.65 1.6M
2023-10-23 0.66 0.67 0.64 0.65 2.5M
2023-10-20 0.64 0.66 0.63 0.65 3.4M
2023-10-19 0.65 0.65 0.63 0.63 2.8M
2023-10-18 0.64 0.65 0.63 0.64 3.6M
2023-10-17 0.67 0.68 0.64 0.64 11.0M
2023-10-16 0.72 0.72 0.65 0.66 22.1M
2023-10-13 0.72 0.73 0.70 0.72 7.2M
2023-10-12 0.74 0.75 0.72 0.72 6.1M
2023-10-11 0.71 0.75 0.71 0.74 13.1M
2023-10-10 0.72 0.73 0.70 0.71 14.3M
2023-10-09 0.66 0.72 0.66 0.72 24.2M
2023-10-06 0.67 0.68 0.66 0.66 2.8M
2023-10-05 0.66 0.67 0.66 0.67 2.8M
2023-10-04 0.67 0.69 0.65 0.65 5.0M
2023-10-03 0.66 0.68 0.65 0.67 4.3M
2023-10-02 0.66 0.69 0.65 0.67 14.2M
2023-09-29 0.63 0.65 0.63 0.65 2.1M
2023-09-27 0.63 0.64 0.63 0.63 0.5M
2023-09-26 0.63 0.63 0.62 0.63 1.0M
2023-09-25 0.62 0.63 0.62 0.63 0.7M
2023-09-22 0.63 0.63 0.62 0.62 0.5M
2023-09-21 0.63 0.63 0.62 0.63 0.6M
2023-09-20 0.62 0.63 0.62 0.63 0.3M
2023-09-19 0.63 0.63 0.61 0.62 1.8M
2023-09-18 0.63 0.64 0.63 0.64 0.6M
2023-09-15 0.64 0.65 0.64 0.64 1.4M
2023-09-14 0.65 0.66 0.64 0.66 1.5M
2023-09-13 0.64 0.65 0.64 0.65 1.7M
2023-09-12 0.63 0.65 0.63 0.64 5.3M
2023-09-11 0.63 0.63 0.62 0.63 1.5M
2023-09-08 0.65 0.66 0.62 0.63 9.6M
2023-09-07 0.65 0.66 0.65 0.65 1.3M
2023-09-06 0.65 0.67 0.65 0.66 4.0M
2023-09-05 0.66 0.66 0.65 0.65 1.6M
2023-09-04 0.64 0.67 0.63 0.66 6.6M
2023-09-01 0.63 0.63 0.62 0.63 1.3M
2023-08-30 0.63 0.63 0.62 0.63 0.8M
2023-08-29 0.63 0.63 0.62 0.63 0.6M
2023-08-28 0.63 0.64 0.62 0.63 2.1M
2023-08-25 0.64 0.64 0.63 0.63 1.4M
2023-08-24 0.64 0.65 0.63 0.65 2.1M
2023-08-23 0.63 0.64 0.63 0.64 1.8M
2023-08-22 0.62 0.64 0.62 0.63 1.4M
2023-08-21 0.62 0.63 0.62 0.63 2.4M
2023-08-18 0.62 0.63 0.61 0.62 0.9M
2023-08-17 0.63 0.63 0.61 0.62 1.8M
2023-08-16 0.64 0.65 0.63 0.63 4.5M
2023-08-15 0.64 0.65 0.64 0.64 2.0M
2023-08-14 0.62 0.65 0.62 0.64 6.0M
2023-08-11 0.62 0.63 0.61 0.62 2.6M
2023-08-10 0.61 0.62 0.61 0.61 1.6M
2023-08-09 0.61 0.63 0.61 0.61 2.8M
2023-08-08 0.62 0.62 0.61 0.62 1.0M
2023-08-07 0.63 0.63 0.61 0.62 0.9M
2023-08-04 0.62 0.63 0.62 0.63 0.7M
2023-08-03 0.63 0.63 0.61 0.62 2.0M
2023-08-02 0.63 0.64 0.62 0.63 1.5M
2023-08-01 0.64 0.64 0.63 0.63 1.3M
2023-07-31 0.65 0.65 0.63 0.65 2.1M
2023-07-28 0.63 0.65 0.63 0.65 4.1M
2023-07-27 0.64 0.65 0.63 0.63 1.4M
2023-07-26 0.63 0.65 0.62 0.64 2.4M
2023-07-25 0.63 0.65 0.63 0.63 3.5M
2023-07-24 0.64 0.65 0.62 0.63 4.3M
2023-07-21 0.67 0.67 0.64 0.65 5.1M
2023-07-20 0.68 0.69 0.66 0.67 3.7M
2023-07-18 0.67 0.68 0.66 0.67 7.7M
2023-07-17 0.65 0.70 0.65 0.68 17.7M
2023-07-14 0.64 0.66 0.64 0.65 5.2M
2023-07-13 0.64 0.65 0.64 0.64 1.2M
2023-07-12 0.64 0.65 0.63 0.64 2.0M
2023-07-11 0.62 0.64 0.62 0.64 1.7M
2023-07-10 0.62 0.63 0.62 0.62 1.0M
2023-07-07 0.64 0.64 0.62 0.62 1.3M
2023-07-06 0.65 0.66 0.63 0.64 5.4M
2023-07-05 0.63 0.65 0.63 0.65 2.7M
2023-07-04 0.65 0.65 0.62 0.63 3.8M
2023-07-03 0.62 0.65 0.62 0.65 7.0M
2023-06-30 0.63 0.63 0.61 0.61 1.4M
2023-06-28 0.60 0.63 0.60 0.62 9.0M
2023-06-27 0.59 0.61 0.59 0.60 1.8M
2023-06-26 0.60 0.60 0.59 0.60 1.7M
2023-06-23 0.60 0.61 0.60 0.60 2.6M
2023-06-22 0.61 0.61 0.60 0.60 1.7M
2023-06-21 0.60 0.61 0.59 0.61 7.0M
2023-06-20 0.61 0.61 0.59 0.60 2.6M
2023-06-19 0.60 0.61 0.60 0.61 3.8M
2023-06-16 0.64 0.64 0.58 0.60 22.8M
2023-06-15 0.65 0.65 0.64 0.64 5.7M
2023-06-14 0.66 0.66 0.65 0.65 4.2M
2023-06-13 0.65 0.66 0.64 0.66 7.4M
2023-06-12 0.65 0.66 0.64 0.65 5.7M
2023-06-09 0.65 0.66 0.64 0.65 3.3M
2023-06-08 0.65 0.66 0.64 0.65 4.9M
2023-06-07 0.68 0.68 0.65 0.65 8.5M
2023-06-06 0.68 0.69 0.67 0.68 11.0M
2023-06-02 0.65 0.68 0.65 0.68 16.8M
2023-06-01 0.65 0.65 0.64 0.65 2.3M
2023-05-31 0.66 0.66 0.64 0.64 7.6M
2023-05-30 0.65 0.66 0.64 0.66 4.4M
2023-05-29 0.66 0.67 0.65 0.65 8.2M
2023-05-26 0.65 0.66 0.64 0.66 8.4M
2023-05-25 0.66 0.67 0.64 0.65 11.8M
2023-05-24 0.66 0.67 0.64 0.66 6.8M
2023-05-23 0.67 0.69 0.66 0.66 13.3M
2023-05-22 0.65 0.68 0.64 0.67 23.1M
2023-05-19 0.66 0.67 0.64 0.65 9.7M
2023-05-18 0.66 0.67 0.64 0.66 6.8M
2023-05-17 0.67 0.68 0.65 0.65 9.5M
2023-05-16 0.70 0.70 0.67 0.68 18.0M
2023-05-15 0.70 0.71 0.68 0.70 17.8M
2023-05-12 0.67 0.70 0.63 0.69 57.3M
2023-05-11 0.67 0.73 0.67 0.68 40.3M
2023-05-10 0.74 0.75 0.67 0.68 25.0M
2023-05-09 1.09 1.16 0.69 0.75 277.3M