Coastal Contracts Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	1.750	1.780	1.750	1.780	1.642	203,100
2024-07-11	1.740	1.750	1.740	1.750	1.615	151,600
2024-07-10	1.750	1.750	1.740	1.750	1.615	24,200
2024-07-09	1.750	1.780	1.750	1.760	1.624	106,400
2024-07-05	1.770	1.770	1.720	1.750	1.615	215,600
2024-07-04	1.750	1.770	1.750	1.770	1.633	109,600
2024-07-03	1.750	1.750	1.750	1.750	1.615	193,500
2024-07-02	1.760	1.760	1.740	1.760	1.624	237,300
2024-07-01	1.730	1.760	1.720	1.760	1.624	500,300
2024-06-28	1.690	1.720	1.690	1.720	1.587	134,100
2024-06-27	1.700	1.700	1.680	1.700	1.569	126,900
2024-06-26	1.700	1.700	1.650	1.700	1.569	158,800
2024-06-25	1.700	1.700	1.670	1.700	1.569	118,700
2024-06-24	1.740	1.740	1.670	1.710	1.578	103,800
2024-06-21	1.720	1.740	1.690	1.740	1.606	259,800
2024-06-20	1.700	1.720	1.700	1.720	1.587	237,600
2024-06-19	1.710	1.720	1.700	1.710	1.578	58,300
2024-06-18	1.710	1.750	1.700	1.720	1.587	362,600
2024-06-14	1.740	1.740	1.710	1.720	1.587	86,300
2024-06-13	1.710	1.750	1.710	1.740	1.606	391,900
2024-06-12	1.690	1.730	1.680	1.690	1.559	467,900
2024-06-11	1.670	1.710	1.670	1.700	1.569	437,100
2024-06-10	1.620	1.680	1.620	1.670	1.541	353,300
2024-06-07	1.620	1.630	1.600	1.620	1.495	67,400
2024-06-06	1.600	1.610	1.590	1.600	1.476	519,300
2024-06-05	1.600	1.620	1.600	1.620	1.495	253,900
2024-06-04	1.600	1.600	1.600	1.600	1.476	73,800
2024-05-31	1.600	1.600	1.600	1.600	1.476	75,800
2024-05-30	1.600	1.620	1.580	1.600	1.476	92,300
2024-05-29	1.620	1.620	1.600	1.620	1.495	87,800
2024-05-28	1.640	1.640	1.600	1.640	1.513	97,100
2024-05-27	1.630	1.670	1.620	1.630	1.504	251,600
2024-05-24	1.630	1.650	1.600	1.620	1.495	117,300
2024-05-23	1.650	1.650	1.610	1.630	1.504	91,800
2024-05-21	1.600	1.670	1.600	1.630	1.504	402,100
2024-05-20	1.600	1.610	1.590	1.600	1.476	113,800
2024-05-17	1.590	1.620	1.590	1.620	1.495	221,700
2024-05-16	1.600	1.600	1.590	1.600	1.476	74,700
2024-05-15	1.610	1.620	1.600	1.600	1.476	559,700
2024-05-14	1.610	1.620	1.610	1.620	1.495	95,800
2024-05-13	1.610	1.620	1.600	1.620	1.495	121,100
2024-05-10	1.600	1.620	1.600	1.610	1.486	41,200
2024-05-09	1.600	1.610	1.590	1.610	1.486	263,700
2024-05-08	1.640	1.640	1.600	1.610	1.486	206,700
2024-05-07	1.550	1.680	1.550	1.640	1.513	594,400
2024-05-06	1.500	1.540	1.500	1.540	1.421	82,100
2024-05-03	1.510	1.520	1.500	1.510	1.393	89,200
2024-05-02	1.500	1.510	1.500	1.500	1.384	251,600
2024-04-30	1.500	1.510	1.490	1.500	1.384	64,100
2024-04-29	1.480	1.500	1.480	1.500	1.384	104,300
2024-04-26	1.470	1.500	1.460	1.500	1.384	170,500
2024-04-25	1.490	1.490	1.470	1.470	1.356	140,700
2024-04-24	1.480	1.490	1.470	1.490	1.375	204,500
2024-04-23	1.500	1.500	1.500	1.500	1.384	2,000
2024-04-22	1.470	1.500	1.470	1.500	1.384	148,600
2024-04-19	1.500	1.500	1.470	1.500	1.384	290,500
2024-04-18	1.500	1.510	1.490	1.500	1.384	69,600
2024-04-17	1.500	1.510	1.490	1.500	1.384	118,200
2024-04-16	1.470	1.500	1.460	1.500	1.384	258,200
2024-04-15	1.500	1.500	1.480	1.480	1.366	48,700

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0300 MYR
2026-05-04	0.0300 MYR
2025-03-21	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.