Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	1.780	1.790	1.750	1.790	1.652	72,900
2024-01-10	1.820	1.820	1.800	1.800	1.661	56,000
2024-01-09	1.850	1.870	1.820	1.820	1.679	167,100
2024-01-08	1.720	1.860	1.720	1.820	1.679	332,700
2024-01-05	1.710	1.730	1.710	1.730	1.596	38,000
2024-01-04	1.700	1.740	1.690	1.740	1.606	155,100
2024-01-03	1.650	1.700	1.650	1.700	1.569	213,200
2024-01-02	1.640	1.650	1.620	1.650	1.523	133,300
2023-12-29	1.690	1.690	1.650	1.650	1.523	107,500
2023-12-28	1.660	1.690	1.650	1.690	1.559	188,900
2023-12-27	1.660	1.660	1.650	1.660	1.532	47,700
2023-12-26	1.660	1.660	1.640	1.650	1.523	60,500
2023-12-22	1.650	1.660	1.650	1.660	1.532	85,800
2023-12-21	1.640	1.650	1.640	1.650	1.523	27,600
2023-12-20	1.670	1.670	1.650	1.650	1.523	73,200
2023-12-19	1.650	1.660	1.650	1.660	1.532	26,600
2023-12-18	1.650	1.650	1.630	1.650	1.523	77,400
2023-12-15	1.610	1.660	1.610	1.650	1.523	75,500
2023-12-14	1.590	1.620	1.590	1.620	1.495	100,400
2023-12-13	1.590	1.620	1.590	1.590	1.467	44,300
2023-12-12	1.590	1.640	1.580	1.600	1.476	102,600
2023-12-11	1.580	1.590	1.560	1.570	1.449	151,700
2023-12-08	1.620	1.640	1.590	1.620	1.495	226,800
2023-12-07	1.640	1.640	1.630	1.630	1.504	23,500
2023-12-06	1.660	1.680	1.620	1.630	1.504	135,900
2023-12-05	1.680	1.680	1.650	1.660	1.532	176,300
2023-12-04	1.720	1.720	1.690	1.700	1.569	54,000
2023-12-01	1.780	1.800	1.720	1.720	1.587	106,000
2023-11-30	1.670	1.780	1.660	1.780	1.642	279,800
2023-11-29	1.680	1.680	1.670	1.680	1.550	86,100
2023-11-28	1.730	1.730	1.670	1.680	1.550	249,500
2023-11-27	1.770	1.780	1.730	1.730	1.596	128,200
2023-11-24	1.720	1.780	1.700	1.760	1.624	620,100
2023-11-23	1.940	1.940	1.720	1.750	1.615	2,685,300
2023-11-22	1.930	1.940	1.930	1.940	1.790	118,400
2023-11-21	1.950	1.950	1.940	1.950	1.799	314,800
2023-11-20	1.940	1.950	1.930	1.950	1.799	74,200
2023-11-17	1.940	1.950	1.940	1.950	1.799	42,500
2023-11-16	1.940	1.940	1.940	1.940	1.790	9,100
2023-11-15	1.940	1.950	1.940	1.940	1.790	50,700
2023-11-14	1.930	1.940	1.930	1.930	1.781	108,800
2023-11-10	1.930	1.930	1.930	1.930	1.781	56,300
2023-11-09	1.930	1.940	1.930	1.930	1.781	47,000
2023-11-08	1.940	1.950	1.930	1.930	1.781	317,700
2023-11-07	1.930	1.940	1.930	1.930	1.781	49,700
2023-11-06	1.930	1.930	1.930	1.930	1.781	58,300
2023-11-03	1.930	1.930	1.930	1.930	1.781	96,200
2023-11-02	1.930	1.930	1.920	1.930	1.781	58,100
2023-11-01	1.930	1.940	1.920	1.920	1.772	67,600
2023-10-31	1.930	1.940	1.930	1.930	1.781	90,300
2023-10-30	1.930	1.940	1.930	1.930	1.781	109,300
2023-10-27	1.940	1.940	1.930	1.930	1.781	52,300
2023-10-26	1.940	1.940	1.940	1.940	1.790	21,600
2023-10-25	1.920	1.940	1.920	1.920	1.772	65,500
2023-10-24	1.900	1.910	1.900	1.910	1.762	24,300
2023-10-23	1.930	1.930	1.910	1.910	1.762	227,900
2023-10-20	1.940	1.950	1.930	1.930	1.781	430,400
2023-10-19	1.940	1.950	1.930	1.940	1.790	41,500
2023-10-18	1.950	1.960	1.940	1.940	1.790	211,500
2023-10-17	1.940	1.940	1.940	1.940	1.790	478,900

← NewerPage 12 of 21 · 1,206 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.