Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.330	1.330	1.320	1.330	1.305	35,300
2026-07-20	1.310	1.330	1.310	1.330	1.305	92,500
2026-07-17	1.280	1.300	1.280	1.300	1.276	106,200
2026-07-16	1.280	1.290	1.280	1.280	1.256	56,800
2026-07-15	1.280	1.300	1.280	1.280	1.256	32,300
2026-07-14	1.290	1.300	1.280	1.300	1.276	132,400
2026-07-13	1.300	1.310	1.280	1.310	1.286	23,700
2026-07-10	1.290	1.310	1.280	1.310	1.286	33,700
2026-07-09	1.280	1.300	1.260	1.300	1.276	413,500
2026-07-08	1.260	1.280	1.260	1.280	1.256	5,200
2026-07-07	1.290	1.290	1.260	1.290	1.266	37,900
2026-07-06	1.300	1.300	1.270	1.290	1.266	5,500
2026-07-03	1.270	1.300	1.250	1.300	1.276	68,600
2026-07-02	1.280	1.290	1.240	1.260	1.237	111,900
2026-07-01	1.280	1.300	1.240	1.290	1.266	244,600
2026-06-30	1.290	1.290	1.290	1.290	1.266	5,100
2026-06-29	1.300	1.310	1.280	1.310	1.286	63,300
2026-06-26	1.290	1.300	1.260	1.300	1.276	261,200
2026-06-25	1.300	1.310	1.280	1.310	1.286	195,300
2026-06-24	1.300	1.330	1.290	1.290	1.266	92,600
2026-06-23	1.310	1.330	1.300	1.330	1.305	81,800
2026-06-22	1.330	1.340	1.300	1.340	1.315	174,900
2026-06-19	1.340	1.340	1.330	1.330	1.305	46,500
2026-06-18	1.330	1.350	1.330	1.350	1.325	30,000
2026-06-16	1.330	1.350	1.320	1.340	1.315	160,700
2026-06-15	1.340	1.350	1.320	1.350	1.325	183,400
2026-06-12	1.390	1.390	1.330	1.360	1.335	263,900
2026-06-11	1.340	1.390	1.340	1.380	1.354	380,000
2026-06-10	1.320	1.380	1.320	1.360	1.335	229,900
2026-06-09	1.340	1.340	1.320	1.340	1.315	92,900
2026-06-08	1.330	1.360	1.310	1.360	1.335	255,500
2026-06-05	1.390	1.390	1.390	1.390	1.364	1,000
2026-06-04	1.360	1.390	1.360	1.390	1.364	96,800
2026-06-03	1.360	1.360	1.320	1.360	1.335	305,600
2026-05-29	1.350	1.360	1.340	1.360	1.335	113,600
2026-05-28	1.350	1.370	1.330	1.360	1.335	125,800
2026-05-26	1.420	1.420	1.270	1.370	1.345	964,400
2026-05-25	1.400	1.450	1.370	1.450	1.423	404,400
2026-05-22	1.380	1.420	1.350	1.390	1.364	208,200
2026-05-21	1.480	1.480	1.380	1.380	1.354	561,400
2026-05-20	1.300	1.520	1.300	1.480	1.453	3,703,500
2026-05-19	1.280	1.300	1.250	1.290	1.266	315,600
2026-05-18	1.280	1.300	1.270	1.300	1.276	111,600
2026-05-15	1.240	1.310	1.240	1.280	1.256	441,800
2026-05-14	1.240	1.260	1.210	1.240	1.217	632,400
2026-05-13	1.260	1.280	1.240	1.260	1.237	261,100
2026-05-12	1.280	1.280	1.270	1.270	1.247	201,100
2026-05-11	1.310	1.320	1.270	1.300	1.276	411,300
2026-05-08	1.320	1.340	1.300	1.330	1.305	440,500
2026-05-07	1.310	1.330	1.270	1.330	1.305	1,222,500
2026-05-06	1.180	1.330	1.170	1.310	1.286	3,486,500
2026-05-05	1.160	1.180	1.130	1.180	1.158	1,126,100
2026-05-04	1.120	1.150	1.070	1.140	1.119	1,209,900
2026-04-30	1.020	1.150	1.000	1.150	1.099	1,973,800
2026-04-29	0.995	1.020	0.995	1.000	0.956	3,802,600
2026-04-28	1.000	1.020	1.000	1.000	0.956	4,052,600
2026-04-27	1.010	1.010	1.000	1.000	0.956	1,293,800
2026-04-24	1.000	1.000	0.995	1.000	0.956	767,900
2026-04-23	1.010	1.010	0.995	1.000	0.956	1,647,800
2026-04-22	1.010	1.020	1.000	1.000	0.956	727,500

← NewerPage 2 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.