Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.910	1.930	1.900	1.920	1.772	333,800
2022-10-19	1.910	1.910	1.900	1.900	1.753	219,300
2022-10-18	1.910	1.920	1.890	1.900	1.753	69,000
2022-10-17	1.940	1.940	1.870	1.900	1.753	2,779,700
2022-10-14	1.930	1.930	1.860	1.900	1.753	3,116,100
2022-10-13	1.860	1.910	1.850	1.900	1.753	285,100
2022-10-12	1.850	1.860	1.850	1.860	1.716	520,000
2022-10-11	1.910	1.950	1.810	1.860	1.716	1,002,800
2022-10-07	1.950	1.950	1.910	1.910	1.762	211,400
2022-10-06	1.930	1.950	1.930	1.940	1.790	182,400
2022-10-05	1.910	1.940	1.910	1.930	1.781	1,096,600
2022-10-04	1.910	1.920	1.890	1.900	1.753	143,400
2022-10-03	1.910	1.910	1.870	1.900	1.753	906,500
2022-09-30	1.900	1.930	1.900	1.910	1.762	299,000
2022-09-29	1.960	2.000	1.900	1.900	1.753	521,800
2022-09-28	1.930	1.940	1.910	1.940	1.790	2,149,900
2022-09-27	1.940	1.950	1.930	1.930	1.781	1,123,300
2022-09-26	1.990	1.990	1.930	1.960	1.809	2,877,700
2022-09-23	2.010	2.030	1.980	2.010	1.855	923,500
2022-09-22	2.020	2.050	2.000	2.020	1.864	735,200
2022-09-21	2.010	2.040	2.000	2.040	1.882	638,500
2022-09-20	2.050	2.060	2.020	2.030	1.873	1,001,100
2022-09-19	2.000	2.050	1.940	2.040	1.882	1,110,900
2022-09-15	1.970	2.040	1.960	2.010	1.855	2,825,800
2022-09-14	1.920	1.970	1.900	1.940	1.790	787,100
2022-09-13	1.890	2.000	1.890	1.970	1.818	1,748,200
2022-09-12	1.920	1.940	1.900	1.910	1.762	481,800
2022-09-09	1.920	1.950	1.900	1.920	1.772	496,900
2022-09-08	1.890	1.940	1.890	1.920	1.772	1,565,500
2022-09-07	1.910	1.920	1.870	1.890	1.744	526,300
2022-09-06	1.840	1.920	1.840	1.910	1.762	1,895,200
2022-09-05	1.850	1.850	1.800	1.830	1.689	651,600
2022-09-02	1.880	1.910	1.830	1.860	1.716	798,600
2022-09-01	1.820	1.950	1.800	1.890	1.744	2,635,100
2022-08-30	1.830	1.880	1.800	1.850	1.707	664,500
2022-08-29	1.810	1.850	1.780	1.790	1.652	556,700
2022-08-26	1.820	1.830	1.800	1.830	1.689	538,400
2022-08-25	1.790	1.840	1.790	1.810	1.670	1,077,300
2022-08-24	1.780	1.790	1.760	1.770	1.633	270,400
2022-08-23	1.670	1.780	1.660	1.760	1.624	408,700
2022-08-22	1.720	1.720	1.650	1.690	1.559	214,600
2022-08-19	1.750	1.760	1.720	1.720	1.587	257,100
2022-08-18	1.730	1.760	1.710	1.740	1.606	512,800
2022-08-17	1.740	1.760	1.730	1.740	1.606	147,000
2022-08-16	1.750	1.750	1.720	1.750	1.615	277,500
2022-08-15	1.760	1.770	1.740	1.750	1.615	122,600
2022-08-12	1.760	1.770	1.750	1.760	1.624	118,200
2022-08-11	1.780	1.780	1.740	1.760	1.624	175,100
2022-08-10	1.780	1.780	1.740	1.760	1.624	462,300
2022-08-09	1.760	1.780	1.760	1.780	1.642	134,000
2022-08-08	1.750	1.750	1.750	1.750	1.615	308,000
2022-08-05	1.760	1.760	1.730	1.750	1.615	333,400
2022-08-04	1.740	1.760	1.730	1.760	1.624	454,400
2022-08-03	1.740	1.760	1.730	1.740	1.606	241,200
2022-08-02	1.770	1.770	1.740	1.750	1.615	906,500
2022-08-01	1.730	1.770	1.720	1.770	1.633	999,700
2022-07-29	1.710	1.730	1.700	1.700	1.569	336,000
2022-07-28	1.710	1.730	1.690	1.700	1.569	586,500
2022-07-27	1.670	1.720	1.660	1.700	1.569	759,400
2022-07-26	1.660	1.670	1.660	1.670	1.541	65,300

← NewerPage 17 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.