Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	2.590	2.590	2.560	2.580	2.381	233,800
2023-01-18	2.520	2.610	2.520	2.590	2.390	571,700
2023-01-17	2.580	2.580	2.530	2.540	2.344	619,000
2023-01-16	2.560	2.590	2.560	2.570	2.371	263,400
2023-01-13	2.570	2.600	2.550	2.560	2.362	1,268,500
2023-01-12	2.510	2.620	2.510	2.540	2.344	2,637,100
2023-01-11	2.520	2.570	2.500	2.510	2.316	553,100
2023-01-10	2.460	2.540	2.460	2.500	2.307	1,079,200
2023-01-09	2.500	2.500	2.450	2.470	2.279	384,200
2023-01-06	2.500	2.510	2.460	2.470	2.279	371,400
2023-01-05	2.530	2.560	2.480	2.500	2.307	1,072,800
2023-01-04	2.420	2.510	2.410	2.480	2.288	493,900
2023-01-03	2.370	2.420	2.370	2.410	2.224	161,000
2022-12-30	2.380	2.420	2.370	2.370	2.187	560,400
2022-12-29	2.330	2.370	2.330	2.360	2.178	283,400
2022-12-28	2.380	2.380	2.320	2.370	2.187	454,100
2022-12-27	2.460	2.460	2.320	2.380	2.196	1,315,100
2022-12-23	2.460	2.530	2.450	2.460	2.270	196,200
2022-12-22	2.560	2.560	2.400	2.460	2.270	969,600
2022-12-21	2.550	2.550	2.510	2.540	2.344	343,800
2022-12-20	2.550	2.580	2.550	2.550	2.353	284,700
2022-12-19	2.590	2.610	2.540	2.550	2.353	398,900
2022-12-16	2.530	2.590	2.500	2.580	2.381	411,300
2022-12-15	2.570	2.570	2.500	2.530	2.334	178,200
2022-12-14	2.450	2.600	2.450	2.520	2.325	1,133,800
2022-12-13	2.520	2.540	2.400	2.450	2.261	845,000
2022-12-12	2.570	2.570	2.500	2.510	2.316	429,600
2022-12-09	2.550	2.600	2.530	2.560	2.362	546,800
2022-12-08	2.520	2.580	2.500	2.550	2.353	666,000
2022-12-07	2.580	2.600	2.520	2.530	2.334	723,500
2022-12-06	2.620	2.680	2.570	2.610	2.408	1,408,800
2022-12-05	2.430	2.670	2.430	2.670	2.464	3,061,300
2022-12-02	2.260	2.400	2.240	2.400	2.215	1,690,600
2022-12-01	2.270	2.360	2.190	2.260	2.085	2,523,600
2022-11-30	2.180	2.240	2.180	2.230	2.058	1,313,100
2022-11-29	2.190	2.190	2.160	2.180	2.012	123,600
2022-11-25	2.210	2.210	2.150	2.180	2.012	288,300
2022-11-24	2.180	2.200	2.150	2.200	2.030	279,100
2022-11-23	2.190	2.200	2.150	2.180	2.012	201,800
2022-11-22	2.100	2.200	2.080	2.190	2.021	152,000
2022-11-21	2.110	2.130	2.070	2.120	1.956	400,700
2022-11-17	2.060	2.140	2.050	2.130	1.965	340,000
2022-11-16	2.150	2.150	2.030	2.060	1.901	561,500
2022-11-15	2.190	2.210	2.120	2.150	1.984	198,000
2022-11-14	2.210	2.210	2.180	2.210	2.039	264,200
2022-11-11	2.190	2.220	2.180	2.220	2.048	486,000
2022-11-10	2.180	2.180	2.100	2.180	2.012	403,000
2022-11-09	2.200	2.220	2.150	2.190	2.021	433,000
2022-11-08	2.230	2.290	2.190	2.200	2.030	865,400
2022-11-07	2.190	2.240	2.190	2.230	2.058	861,800
2022-11-04	2.200	2.240	2.150	2.190	2.021	548,000
2022-11-03	2.150	2.200	2.120	2.200	2.030	1,581,100
2022-11-02	2.050	2.140	2.050	2.140	1.975	1,933,500
2022-11-01	2.020	2.050	2.020	2.040	1.882	409,700
2022-10-31	2.070	2.090	2.010	2.020	1.864	504,800
2022-10-28	2.000	2.100	2.000	2.050	1.892	1,463,500
2022-10-27	1.930	2.000	1.930	1.990	1.836	805,500
2022-10-26	1.910	1.950	1.910	1.930	1.781	410,500
2022-10-25	1.920	1.920	1.890	1.910	1.762	125,900
2022-10-21	1.910	1.930	1.880	1.900	1.753	162,600

← NewerPage 16 of 21 · 1,210 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.