Coastal Contracts Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1.480 | 1.500 | 1.480 | 1.500 | 1.384 | 29,700 |
| 2024-04-09 | 1.490 | 1.500 | 1.470 | 1.470 | 1.356 | 179,900 |
| 2024-04-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.375 | 34,400 |
| 2024-04-05 | 1.500 | 1.500 | 1.490 | 1.490 | 1.375 | 199,500 |
| 2024-04-04 | 1.490 | 1.520 | 1.490 | 1.520 | 1.403 | 149,600 |
| 2024-04-03 | 1.500 | 1.510 | 1.490 | 1.500 | 1.384 | 121,200 |
| 2024-04-02 | 1.520 | 1.520 | 1.500 | 1.510 | 1.393 | 129,900 |
| 2024-04-01 | 1.480 | 1.510 | 1.470 | 1.510 | 1.393 | 168,200 |
| 2024-03-29 | 1.480 | 1.490 | 1.480 | 1.480 | 1.366 | 364,600 |
| 2024-03-27 | 1.500 | 1.500 | 1.470 | 1.470 | 1.356 | 357,100 |
| 2024-03-26 | 1.500 | 1.500 | 1.480 | 1.480 | 1.366 | 318,800 |
| 2024-03-25 | 1.500 | 1.500 | 1.460 | 1.460 | 1.347 | 400,100 |
| 2024-03-22 | 1.450 | 1.510 | 1.450 | 1.500 | 1.384 | 416,600 |
| 2024-03-21 | 1.510 | 1.510 | 1.450 | 1.450 | 1.338 | 326,200 |
| 2024-03-20 | 1.530 | 1.550 | 1.450 | 1.480 | 1.366 | 950,400 |
| 2024-03-19 | 1.500 | 1.520 | 1.500 | 1.520 | 1.403 | 78,700 |
| 2024-03-18 | 1.540 | 1.540 | 1.480 | 1.500 | 1.384 | 922,300 |
| 2024-03-15 | 1.600 | 1.600 | 1.540 | 1.550 | 1.430 | 429,900 |
| 2024-03-14 | 1.580 | 1.620 | 1.580 | 1.620 | 1.495 | 301,400 |
| 2024-03-13 | 1.600 | 1.600 | 1.580 | 1.580 | 1.458 | 55,100 |
| 2024-03-12 | 1.590 | 1.590 | 1.580 | 1.590 | 1.467 | 15,300 |
| 2024-03-11 | 1.580 | 1.670 | 1.570 | 1.590 | 1.467 | 191,400 |
| 2024-03-08 | 1.510 | 1.570 | 1.510 | 1.570 | 1.449 | 188,500 |
| 2024-03-07 | 1.540 | 1.540 | 1.510 | 1.530 | 1.412 | 104,900 |
| 2024-03-06 | 1.530 | 1.540 | 1.520 | 1.520 | 1.403 | 64,300 |
| 2024-03-05 | 1.560 | 1.560 | 1.530 | 1.540 | 1.421 | 408,200 |
| 2024-03-04 | 1.530 | 1.610 | 1.510 | 1.560 | 1.439 | 386,000 |
| 2024-03-01 | 1.470 | 1.550 | 1.430 | 1.490 | 1.375 | 1,469,200 |
| 2024-02-29 | 1.700 | 1.700 | 1.650 | 1.670 | 1.541 | 104,700 |
| 2024-02-28 | 1.680 | 1.700 | 1.680 | 1.700 | 1.569 | 210,400 |
| 2024-02-27 | 1.700 | 1.700 | 1.670 | 1.690 | 1.559 | 67,200 |
| 2024-02-26 | 1.670 | 1.690 | 1.660 | 1.690 | 1.559 | 82,100 |
| 2024-02-23 | 1.710 | 1.710 | 1.680 | 1.680 | 1.550 | 188,800 |
| 2024-02-22 | 1.720 | 1.730 | 1.700 | 1.720 | 1.587 | 85,500 |
| 2024-02-21 | 1.730 | 1.750 | 1.710 | 1.720 | 1.587 | 43,400 |
| 2024-02-20 | 1.680 | 1.730 | 1.680 | 1.730 | 1.596 | 818,600 |
| 2024-02-19 | 1.680 | 1.710 | 1.660 | 1.700 | 1.569 | 41,600 |
| 2024-02-16 | 1.700 | 1.720 | 1.700 | 1.710 | 1.578 | 23,100 |
| 2024-02-15 | 1.720 | 1.730 | 1.690 | 1.710 | 1.578 | 65,200 |
| 2024-02-14 | 1.720 | 1.730 | 1.720 | 1.730 | 1.596 | 120,300 |
| 2024-02-13 | 1.720 | 1.730 | 1.690 | 1.710 | 1.578 | 182,200 |
| 2024-02-09 | 1.680 | 1.730 | 1.680 | 1.710 | 1.578 | 50,000 |
| 2024-02-08 | 1.680 | 1.720 | 1.680 | 1.700 | 1.569 | 154,700 |
| 2024-02-07 | 1.760 | 1.760 | 1.690 | 1.690 | 1.559 | 201,600 |
| 2024-02-06 | 1.690 | 1.770 | 1.690 | 1.740 | 1.606 | 1,224,600 |
| 2024-02-05 | 1.670 | 1.690 | 1.660 | 1.680 | 1.550 | 172,900 |
| 2024-02-02 | 1.660 | 1.680 | 1.660 | 1.680 | 1.550 | 271,100 |
| 2024-01-31 | 1.670 | 1.680 | 1.660 | 1.670 | 1.541 | 159,900 |
| 2024-01-30 | 1.680 | 1.700 | 1.650 | 1.670 | 1.541 | 65,900 |
| 2024-01-29 | 1.660 | 1.680 | 1.660 | 1.670 | 1.541 | 203,900 |
| 2024-01-26 | 1.670 | 1.680 | 1.660 | 1.670 | 1.541 | 368,300 |
| 2024-01-24 | 1.660 | 1.690 | 1.650 | 1.670 | 1.541 | 407,600 |
| 2024-01-23 | 1.690 | 1.700 | 1.650 | 1.680 | 1.550 | 109,800 |
| 2024-01-22 | 1.720 | 1.720 | 1.690 | 1.700 | 1.569 | 122,000 |
| 2024-01-19 | 1.660 | 1.690 | 1.660 | 1.690 | 1.559 | 50,400 |
| 2024-01-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.541 | 21,500 |
| 2024-01-17 | 1.680 | 1.680 | 1.660 | 1.670 | 1.541 | 150,800 |
| 2024-01-16 | 1.740 | 1.740 | 1.680 | 1.680 | 1.550 | 85,000 |
| 2024-01-15 | 1.740 | 1.750 | 1.730 | 1.740 | 1.606 | 97,600 |
| 2024-01-12 | 1.780 | 1.780 | 1.730 | 1.730 | 1.596 | 7,000 |
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.