Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	1.670	1.670	1.660	1.660	1.532	98,100
2022-07-22	1.670	1.680	1.660	1.680	1.550	120,100
2022-07-21	1.670	1.680	1.660	1.670	1.541	171,400
2022-07-20	1.680	1.680	1.670	1.670	1.541	38,100
2022-07-19	1.660	1.670	1.630	1.660	1.532	479,500
2022-07-18	1.620	1.650	1.620	1.650	1.523	49,800
2022-07-15	1.620	1.630	1.610	1.620	1.495	189,100
2022-07-14	1.650	1.650	1.610	1.620	1.495	260,500
2022-07-13	1.620	1.620	1.610	1.610	1.486	61,100
2022-07-12	1.630	1.630	1.620	1.620	1.495	80,600
2022-07-08	1.650	1.660	1.650	1.650	1.523	86,500
2022-07-07	1.600	1.650	1.600	1.630	1.504	124,800
2022-07-06	1.610	1.620	1.600	1.610	1.486	379,100
2022-07-05	1.600	1.650	1.590	1.640	1.513	282,800
2022-07-04	1.590	1.610	1.590	1.590	1.467	224,700
2022-07-01	1.640	1.650	1.600	1.610	1.486	738,100
2022-06-30	1.660	1.680	1.630	1.630	1.504	233,600
2022-06-29	1.650	1.680	1.650	1.680	1.550	71,000
2022-06-28	1.680	1.690	1.650	1.680	1.550	210,400
2022-06-27	1.640	1.680	1.630	1.670	1.541	425,200
2022-06-24	1.630	1.670	1.610	1.630	1.504	499,200
2022-06-23	1.630	1.650	1.610	1.620	1.495	959,400
2022-06-22	1.700	1.710	1.640	1.640	1.513	450,900
2022-06-21	1.690	1.710	1.650	1.700	1.569	287,500
2022-06-20	1.740	1.740	1.670	1.690	1.559	272,800
2022-06-17	1.700	1.740	1.680	1.730	1.596	659,100
2022-06-16	1.800	1.820	1.700	1.730	1.596	516,000
2022-06-15	1.840	1.850	1.740	1.780	1.642	763,600
2022-06-14	1.760	1.840	1.760	1.830	1.689	678,900
2022-06-13	1.860	1.860	1.760	1.790	1.652	1,216,000
2022-06-10	1.940	1.940	1.860	1.860	1.716	1,048,800
2022-06-09	1.980	2.030	1.930	1.970	1.818	1,439,200
2022-06-08	1.940	2.010	1.940	2.000	1.845	2,435,400
2022-06-07	1.870	1.940	1.860	1.940	1.790	640,200
2022-06-03	1.900	1.910	1.820	1.870	1.725	807,300
2022-06-02	1.980	1.980	1.870	1.870	1.725	990,500
2022-06-01	1.960	1.980	1.940	1.960	1.809	1,094,900
2022-05-31	1.940	1.990	1.910	1.960	1.809	989,200
2022-05-30	1.920	1.980	1.900	1.930	1.781	1,809,400
2022-05-27	1.850	1.950	1.830	1.890	1.744	2,429,600
2022-05-26	1.730	1.780	1.730	1.740	1.606	190,800
2022-05-25	1.760	1.770	1.730	1.730	1.596	151,800
2022-05-24	1.800	1.800	1.720	1.750	1.615	263,000
2022-05-23	1.780	1.830	1.780	1.800	1.661	469,400
2022-05-20	1.740	1.790	1.740	1.780	1.642	216,600
2022-05-19	1.750	1.770	1.690	1.730	1.596	394,800
2022-05-18	1.800	1.820	1.780	1.780	1.642	564,900
2022-05-17	1.670	1.780	1.670	1.780	1.642	624,100
2022-05-13	1.670	1.680	1.650	1.660	1.532	406,600
2022-05-12	1.650	1.680	1.650	1.660	1.532	341,500
2022-05-11	1.650	1.680	1.640	1.680	1.550	306,100
2022-05-10	1.650	1.690	1.650	1.680	1.550	348,300
2022-05-09	1.740	1.760	1.650	1.720	1.587	816,800
2022-05-06	1.820	1.820	1.740	1.750	1.615	1,035,300
2022-05-05	1.850	1.860	1.820	1.820	1.679	264,000
2022-04-29	1.860	1.860	1.810	1.820	1.679	420,500
2022-04-28	1.830	1.850	1.830	1.850	1.707	235,900
2022-04-27	1.840	1.840	1.820	1.830	1.689	208,200
2022-04-26	1.840	1.870	1.810	1.860	1.716	355,200
2022-04-25	1.880	1.880	1.830	1.850	1.707	830,400

← NewerPage 18 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.