Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.910	1.910	1.870	1.900	1.753	229,100
2022-04-21	1.860	1.910	1.850	1.900	1.753	357,000
2022-04-20	1.850	1.870	1.790	1.850	1.707	1,282,000
2022-04-18	1.900	1.920	1.850	1.850	1.707	438,700
2022-04-15	1.930	1.930	1.890	1.890	1.744	261,800
2022-04-14	1.940	1.980	1.920	1.930	1.781	1,301,300
2022-04-13	1.880	1.930	1.870	1.930	1.781	817,700
2022-04-12	1.830	1.860	1.800	1.850	1.707	484,800
2022-04-11	1.890	1.890	1.800	1.850	1.707	761,100
2022-04-08	1.870	1.880	1.850	1.880	1.735	462,900
2022-04-07	1.920	1.930	1.860	1.870	1.725	1,801,000
2022-04-06	1.930	1.930	1.890	1.930	1.781	289,300
2022-04-05	1.930	1.950	1.920	1.940	1.790	424,200
2022-04-04	1.910	1.970	1.910	1.930	1.781	1,381,300
2022-04-01	1.840	1.920	1.840	1.900	1.753	2,958,000
2022-03-31	1.820	1.850	1.800	1.840	1.698	392,400
2022-03-30	1.840	1.860	1.800	1.810	1.670	392,400
2022-03-29	1.800	1.840	1.780	1.840	1.698	372,900
2022-03-28	1.800	1.820	1.780	1.800	1.661	387,200
2022-03-25	1.790	1.830	1.750	1.820	1.679	715,600
2022-03-24	1.830	1.830	1.780	1.810	1.670	1,053,300
2022-03-23	1.860	1.860	1.830	1.840	1.698	295,600
2022-03-22	1.880	1.880	1.820	1.850	1.707	270,900
2022-03-21	1.850	1.890	1.840	1.860	1.716	580,900
2022-03-18	1.830	1.840	1.810	1.820	1.679	401,000
2022-03-17	1.750	1.820	1.720	1.810	1.670	931,800
2022-03-16	1.710	1.750	1.700	1.740	1.606	311,500
2022-03-15	1.690	1.720	1.670	1.690	1.559	451,700
2022-03-14	1.790	1.830	1.670	1.700	1.569	954,200
2022-03-11	1.690	1.780	1.650	1.780	1.642	952,500
2022-03-10	1.660	1.690	1.620	1.690	1.559	499,700
2022-03-09	1.670	1.700	1.650	1.670	1.541	328,600
2022-03-08	1.590	1.670	1.520	1.650	1.523	1,136,000
2022-03-07	1.760	1.790	1.580	1.590	1.467	1,933,200
2022-03-04	1.720	1.780	1.700	1.740	1.606	1,056,500
2022-03-03	1.730	1.770	1.700	1.720	1.587	1,146,800
2022-03-02	1.760	1.810	1.620	1.740	1.606	2,463,900
2022-03-01	1.860	1.870	1.680	1.740	1.606	3,280,800
2022-02-28	1.920	1.990	1.910	1.920	1.772	1,032,300
2022-02-25	2.000	2.030	1.930	1.930	1.781	1,011,900
2022-02-24	2.060	2.080	1.950	1.990	1.836	1,261,800
2022-02-23	1.920	2.060	1.880	2.060	1.901	1,440,500
2022-02-22	1.900	1.900	1.850	1.890	1.744	468,500
2022-02-21	1.950	1.950	1.890	1.900	1.753	763,300
2022-02-18	1.980	1.980	1.890	1.950	1.799	1,256,200
2022-02-17	1.930	1.990	1.900	1.970	1.818	1,656,600
2022-02-16	1.980	1.980	1.900	1.960	1.809	1,873,800
2022-02-15	2.000	2.050	1.990	2.000	1.845	1,813,200
2022-02-14	2.050	2.090	1.980	1.990	1.836	2,828,800
2022-02-11	2.040	2.040	1.920	1.990	1.836	1,805,900
2022-02-10	1.930	2.060	1.920	2.040	1.882	4,427,500
2022-02-09	1.970	1.980	1.900	1.910	1.762	2,526,600
2022-02-08	1.800	1.970	1.790	1.950	1.799	4,736,200
2022-02-07	1.830	1.830	1.780	1.810	1.670	1,222,200
2022-02-04	1.830	1.860	1.810	1.820	1.679	2,606,300
2022-02-03	1.790	1.840	1.780	1.810	1.670	1,344,200
2022-01-31	1.700	1.780	1.690	1.780	1.642	2,156,500
2022-01-28	1.650	1.730	1.640	1.690	1.559	1,141,800
2022-01-27	1.740	1.760	1.620	1.650	1.523	2,193,600
2022-01-26	1.580	1.740	1.550	1.680	1.550	1,962,300

← NewerPage 19 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.