Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	2.310	2.330	2.300	2.320	2.141	165,500
2023-04-17	2.270	2.320	2.270	2.310	2.131	190,900
2023-04-14	2.260	2.310	2.260	2.290	2.113	75,000
2023-04-13	2.280	2.320	2.270	2.270	2.095	86,000
2023-04-12	2.250	2.320	2.250	2.290	2.113	107,300
2023-04-11	2.250	2.320	2.230	2.260	2.085	185,000
2023-04-10	2.360	2.380	2.270	2.280	2.104	177,300
2023-04-07	2.410	2.410	2.360	2.360	2.178	252,400
2023-04-06	2.410	2.410	2.370	2.380	2.196	311,500
2023-04-05	2.430	2.440	2.370	2.390	2.205	704,800
2023-04-04	2.320	2.400	2.310	2.400	2.215	1,227,300
2023-04-03	2.310	2.320	2.280	2.310	2.131	347,900
2023-03-31	2.190	2.310	2.190	2.270	2.095	507,200
2023-03-30	2.200	2.270	2.190	2.190	2.021	736,500
2023-03-29	2.170	2.240	2.150	2.220	2.048	419,500
2023-03-28	2.150	2.180	2.150	2.180	2.012	68,400
2023-03-27	2.180	2.180	2.110	2.150	1.984	370,400
2023-03-24	2.160	2.160	2.150	2.150	1.984	83,500
2023-03-23	2.150	2.190	2.100	2.160	1.993	390,100
2023-03-22	2.150	2.170	2.120	2.150	1.984	404,700
2023-03-21	2.070	2.140	2.060	2.100	1.938	340,900
2023-03-20	2.100	2.140	2.060	2.070	1.910	794,600
2023-03-17	2.100	2.160	2.100	2.100	1.938	246,000
2023-03-16	2.150	2.150	2.040	2.090	1.928	799,300
2023-03-15	2.130	2.150	2.100	2.150	1.984	162,500
2023-03-14	2.180	2.180	2.130	2.140	1.975	245,100
2023-03-13	2.230	2.230	2.130	2.140	1.975	582,300
2023-03-10	2.280	2.280	2.230	2.240	2.067	267,900
2023-03-09	2.320	2.320	2.250	2.280	2.104	319,700
2023-03-08	2.330	2.350	2.310	2.320	2.141	292,400
2023-03-07	2.320	2.360	2.310	2.350	2.168	233,500
2023-03-06	2.410	2.410	2.320	2.320	2.141	439,500
2023-03-03	2.380	2.440	2.380	2.400	2.215	697,300
2023-03-02	2.340	2.380	2.340	2.370	2.187	417,900
2023-03-01	2.340	2.430	2.310	2.340	2.159	1,316,400
2023-02-28	2.250	2.300	2.250	2.260	2.085	390,000
2023-02-27	2.330	2.330	2.280	2.280	2.104	287,900
2023-02-24	2.330	2.340	2.280	2.320	2.141	629,500
2023-02-23	2.230	2.340	2.200	2.330	2.150	724,700
2023-02-22	2.230	2.250	2.150	2.230	2.058	1,173,000
2023-02-21	2.350	2.350	2.200	2.240	2.067	1,856,100
2023-02-20	2.480	2.480	2.330	2.340	2.159	1,673,700
2023-02-17	2.520	2.520	2.460	2.480	2.288	355,200
2023-02-16	2.580	2.580	2.480	2.530	2.334	1,117,400
2023-02-15	2.540	2.580	2.530	2.550	2.353	1,141,200
2023-02-14	2.530	2.550	2.520	2.540	2.344	493,700
2023-02-13	2.500	2.540	2.480	2.520	2.325	528,600
2023-02-10	2.520	2.550	2.470	2.500	2.307	373,500
2023-02-09	2.490	2.530	2.470	2.520	2.325	384,600
2023-02-08	2.520	2.520	2.460	2.480	2.288	427,600
2023-02-07	2.530	2.530	2.460	2.480	2.288	617,400
2023-02-03	2.510	2.560	2.510	2.530	2.334	1,051,300
2023-02-02	2.510	2.530	2.500	2.510	2.316	878,200
2023-01-31	2.510	2.530	2.500	2.500	2.307	186,600
2023-01-30	2.480	2.520	2.480	2.500	2.307	422,900
2023-01-27	2.530	2.540	2.450	2.490	2.298	1,341,000
2023-01-26	2.570	2.570	2.530	2.540	2.344	407,600
2023-01-25	2.560	2.580	2.540	2.570	2.371	369,500
2023-01-20	2.520	2.560	2.510	2.550	2.353	1,418,100
2023-01-19	2.590	2.590	2.560	2.580	2.381	233,800

← NewerPage 15 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.