Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	1.940	1.950	1.930	1.940	1.790	134,300
2023-10-13	1.940	1.950	1.920	1.940	1.790	48,400
2023-10-12	1.930	1.950	1.930	1.950	1.799	74,300
2023-10-11	1.930	1.960	1.930	1.930	1.781	134,200
2023-10-10	1.940	1.940	1.920	1.920	1.772	62,400
2023-10-09	1.930	1.940	1.930	1.940	1.790	41,500
2023-10-06	1.920	1.970	1.920	1.920	1.772	360,400
2023-10-05	1.920	1.930	1.910	1.920	1.772	566,600
2023-10-04	1.920	1.960	1.910	1.910	1.762	1,117,000
2023-10-03	1.920	1.940	1.910	1.920	1.772	336,600
2023-10-02	1.950	1.950	1.930	1.940	1.790	413,700
2023-09-29	1.960	1.970	1.950	1.960	1.809	184,700
2023-09-27	1.960	1.970	1.950	1.960	1.809	63,300
2023-09-26	1.950	1.960	1.950	1.960	1.809	85,500
2023-09-25	1.950	1.960	1.940	1.950	1.799	154,900
2023-09-22	1.970	1.970	1.950	1.960	1.809	550,900
2023-09-21	1.970	1.970	1.960	1.970	1.818	144,700
2023-09-20	1.970	1.970	1.950	1.970	1.818	161,300
2023-09-19	1.970	1.980	1.960	1.970	1.818	239,700
2023-09-18	2.010	2.010	1.970	1.970	1.818	204,900
2023-09-15	2.000	2.000	1.980	2.000	1.845	206,300
2023-09-14	2.010	2.010	1.990	2.000	1.845	256,200
2023-09-13	1.990	2.030	1.990	2.010	1.855	333,100
2023-09-12	1.960	1.990	1.960	1.990	1.836	100,500
2023-09-11	1.930	1.980	1.930	1.980	1.827	229,500
2023-09-08	1.920	1.950	1.920	1.920	1.772	1,528,700
2023-09-07	1.920	2.040	1.920	1.930	1.781	1,407,200
2023-09-06	1.970	1.990	1.910	1.920	1.772	1,524,800
2023-09-05	2.040	2.040	1.980	1.990	1.836	617,400
2023-09-04	2.090	2.090	2.040	2.040	1.882	358,700
2023-09-01	2.100	2.110	2.070	2.100	1.938	824,700
2023-08-30	2.200	2.200	2.170	2.180	2.012	191,200
2023-08-29	2.190	2.190	2.170	2.170	2.002	202,500
2023-08-28	2.190	2.190	2.150	2.170	2.002	181,900
2023-08-25	2.160	2.200	2.150	2.170	2.002	147,300
2023-08-24	2.150	2.160	2.150	2.160	1.993	139,500
2023-08-23	2.160	2.160	2.130	2.140	1.975	90,100
2023-08-22	2.160	2.160	2.130	2.160	1.993	111,400
2023-08-21	2.160	2.170	2.130	2.170	2.002	128,300
2023-08-18	2.170	2.180	2.170	2.170	2.002	144,300
2023-08-17	2.160	2.170	2.160	2.170	2.002	13,200
2023-08-16	2.160	2.170	2.140	2.140	1.975	64,800
2023-08-15	2.150	2.160	2.130	2.140	1.975	151,200
2023-08-14	2.140	2.180	2.130	2.140	1.975	183,900
2023-08-11	2.130	2.150	2.110	2.120	1.956	123,500
2023-08-10	2.140	2.140	2.140	2.140	1.975	28,700
2023-08-09	2.140	2.140	2.120	2.140	1.975	150,200
2023-08-08	2.150	2.150	2.130	2.130	1.965	232,000
2023-08-07	2.160	2.170	2.150	2.150	1.984	104,900
2023-08-04	2.170	2.180	2.160	2.170	2.002	86,500
2023-08-03	2.170	2.180	2.150	2.170	2.002	191,600
2023-08-02	2.200	2.200	2.180	2.190	2.021	40,000
2023-08-01	2.240	2.240	2.170	2.200	2.030	53,100
2023-07-31	2.160	2.240	2.160	2.200	2.030	356,900
2023-07-28	2.150	2.160	2.140	2.160	1.993	51,000
2023-07-27	2.160	2.170	2.150	2.150	1.984	51,100
2023-07-26	2.170	2.170	2.160	2.160	1.993	65,700
2023-07-25	2.170	2.170	2.160	2.170	2.002	64,400
2023-07-24	2.150	2.150	2.150	2.150	1.984	37,200
2023-07-21	2.170	2.170	2.150	2.150	1.984	280,900

← NewerPage 13 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.