Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	2.170	2.180	2.170	2.180	2.012	56,000
2023-07-18	2.160	2.180	2.150	2.180	2.012	89,400
2023-07-17	2.200	2.200	2.180	2.180	2.012	92,300
2023-07-14	2.220	2.230	2.200	2.200	2.030	267,200
2023-07-13	2.200	2.220	2.190	2.200	2.030	180,600
2023-07-12	2.180	2.190	2.180	2.180	2.012	111,400
2023-07-11	2.170	2.190	2.160	2.180	2.012	161,900
2023-07-10	2.160	2.170	2.150	2.170	2.002	82,200
2023-07-07	2.170	2.190	2.170	2.170	2.002	24,200
2023-07-06	2.160	2.180	2.160	2.170	2.002	36,600
2023-07-05	2.200	2.200	2.180	2.180	2.012	23,300
2023-07-04	2.170	2.210	2.160	2.200	2.030	86,500
2023-07-03	2.170	2.200	2.160	2.160	1.993	85,600
2023-06-30	2.140	2.160	2.100	2.160	1.993	295,900
2023-06-28	2.180	2.200	2.120	2.160	1.993	160,600
2023-06-27	2.190	2.210	2.180	2.190	2.021	30,900
2023-06-26	2.200	2.200	2.190	2.200	2.030	41,500
2023-06-23	2.210	2.210	2.190	2.210	2.039	76,400
2023-06-22	2.210	2.210	2.200	2.210	2.039	190,100
2023-06-21	2.210	2.220	2.200	2.210	2.039	76,100
2023-06-20	2.200	2.210	2.200	2.200	2.030	78,500
2023-06-19	2.200	2.210	2.200	2.200	2.030	165,200
2023-06-16	2.210	2.210	2.200	2.210	2.039	122,200
2023-06-15	2.200	2.220	2.200	2.210	2.039	110,200
2023-06-14	2.230	2.230	2.200	2.200	2.030	490,900
2023-06-13	2.200	2.240	2.200	2.240	2.067	530,900
2023-06-12	2.200	2.230	2.200	2.220	2.048	160,000
2023-06-09	2.250	2.250	2.190	2.210	2.039	800,000
2023-06-08	2.250	2.250	2.210	2.250	2.076	300,300
2023-06-07	2.240	2.250	2.210	2.250	2.076	100,800
2023-06-06	2.250	2.260	2.200	2.240	2.067	448,200
2023-06-02	2.300	2.300	2.240	2.250	2.076	559,700
2023-06-01	2.260	2.270	2.250	2.250	2.076	161,600
2023-05-31	2.300	2.310	2.270	2.270	2.095	335,500
2023-05-30	2.340	2.340	2.300	2.300	2.122	137,500
2023-05-29	2.320	2.350	2.260	2.320	2.141	344,900
2023-05-26	2.350	2.350	2.310	2.320	2.141	136,600
2023-05-25	2.320	2.350	2.310	2.350	2.168	519,200
2023-05-24	2.390	2.410	2.330	2.330	2.150	1,633,600
2023-05-23	2.300	2.370	2.300	2.350	2.168	1,043,100
2023-05-22	2.280	2.300	2.270	2.290	2.113	284,200
2023-05-19	2.280	2.280	2.270	2.280	2.104	124,600
2023-05-18	2.280	2.290	2.270	2.280	2.104	655,700
2023-05-17	2.290	2.290	2.290	2.290	2.113	47,400
2023-05-16	2.290	2.300	2.290	2.300	2.122	264,800
2023-05-15	2.290	2.300	2.270	2.290	2.113	150,700
2023-05-12	2.290	2.290	2.270	2.280	2.104	181,100
2023-05-11	2.280	2.280	2.260	2.260	2.085	52,500
2023-05-10	2.280	2.280	2.190	2.270	2.095	212,700
2023-05-09	2.300	2.300	2.280	2.280	2.104	151,600
2023-05-08	2.300	2.310	2.280	2.300	2.122	241,100
2023-05-05	2.300	2.310	2.280	2.300	2.122	246,600
2023-05-03	2.300	2.320	2.300	2.310	2.131	92,200
2023-05-02	2.290	2.310	2.290	2.300	2.122	147,900
2023-04-28	2.290	2.320	2.290	2.290	2.113	110,300
2023-04-27	2.270	2.310	2.270	2.300	2.122	219,500
2023-04-26	2.270	2.310	2.270	2.300	2.122	275,000
2023-04-25	2.300	2.320	2.260	2.300	2.122	197,800
2023-04-20	2.300	2.320	2.290	2.300	2.122	105,600
2023-04-19	2.320	2.340	2.300	2.340	2.159	173,600

← NewerPage 14 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.