Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.550	1.620	1.530	1.560	1.439	698,800
2022-01-24	1.560	1.600	1.540	1.540	1.421	479,600
2022-01-21	1.660	1.660	1.540	1.600	1.476	1,499,100
2022-01-20	1.670	1.730	1.670	1.690	1.559	379,900
2022-01-19	1.770	1.770	1.680	1.700	1.569	737,000
2022-01-17	1.720	1.780	1.720	1.750	1.615	1,520,200
2022-01-14	1.710	1.740	1.670	1.700	1.569	809,100
2022-01-13	1.780	1.800	1.690	1.740	1.606	1,740,600
2022-01-12	1.830	1.860	1.740	1.760	1.624	1,427,600
2022-01-11	1.840	1.900	1.770	1.790	1.652	2,083,200
2022-01-10	1.760	1.870	1.740	1.840	1.698	2,443,400
2022-01-07	1.890	1.920	1.760	1.790	1.652	3,484,100
2022-01-06	1.790	1.880	1.750	1.840	1.698	8,630,000
2022-01-05	1.480	1.800	1.470	1.760	1.624	11,935,400
2022-01-04	1.420	1.480	1.420	1.470	1.356	2,552,000
2022-01-03	1.380	1.420	1.350	1.410	1.301	1,909,500
2021-12-31	1.310	1.440	1.300	1.370	1.264	3,129,200
2021-12-30	1.310	1.350	1.310	1.320	1.218	1,637,400
2021-12-29	1.320	1.350	1.270	1.310	1.209	1,136,300
2021-12-28	1.350	1.350	1.250	1.300	1.200	1,267,800
2021-12-27	1.280	1.440	1.280	1.330	1.227	4,851,000
2021-12-24	1.160	1.220	1.160	1.210	1.117	1,517,200
2021-12-23	1.120	1.160	1.120	1.160	1.070	357,300
2021-12-22	1.120	1.140	1.100	1.110	1.024	243,300
2021-12-21	1.110	1.160	1.080	1.110	1.024	393,000
2021-12-20	1.150	1.180	1.120	1.130	1.043	604,900
2021-12-17	1.170	1.190	1.140	1.150	1.061	529,600
2021-12-16	1.180	1.210	1.150	1.170	1.080	1,618,300
2021-12-15	1.100	1.170	1.100	1.160	1.070	1,078,200
2021-12-14	1.100	1.100	1.060	1.090	1.006	291,600
2021-12-13	1.040	1.140	1.040	1.110	1.024	1,705,200
2021-12-10	1.070	1.090	1.020	1.020	0.941	903,000
2021-12-09	1.080	1.110	1.050	1.080	0.997	977,400
2021-12-08	1.110	1.120	1.040	1.050	0.969	871,700
2021-12-07	0.980	1.120	0.980	1.110	1.024	3,494,700
2021-12-06	0.945	0.975	0.925	0.965	0.890	904,900
2021-12-02	0.950	0.980	0.915	0.940	0.867	866,900
2021-12-01	0.960	0.980	0.925	0.955	0.881	1,330,100
2021-11-30	0.930	0.955	0.900	0.940	0.867	262,100
2021-11-29	0.850	0.940	0.825	0.940	0.867	1,132,000
2021-11-26	0.930	0.930	0.855	0.860	0.794	1,152,100
2021-11-25	0.940	0.960	0.920	0.930	0.858	343,900
2021-11-24	0.955	0.965	0.925	0.930	0.858	571,400
2021-11-23	0.960	0.975	0.935	0.935	0.863	510,600
2021-11-22	0.995	0.995	0.950	0.955	0.881	950,100
2021-11-19	1.020	1.070	1.000	1.010	0.932	529,400
2021-11-18	1.040	1.080	1.020	1.020	0.941	466,100
2021-11-17	1.180	1.190	1.080	1.100	1.015	748,600
2021-11-16	1.190	1.200	1.180	1.180	1.089	340,200
2021-11-15	1.220	1.220	1.180	1.190	1.098	672,900
2021-11-12	1.230	1.230	1.210	1.230	1.135	135,600
2021-11-11	1.230	1.230	1.210	1.230	1.135	438,400
2021-11-10	1.230	1.290	1.230	1.240	1.144	1,726,000
2021-11-09	1.220	1.240	1.190	1.200	1.107	450,300
2021-11-08	1.210	1.280	1.210	1.230	1.135	719,800
2021-11-05	1.250	1.260	1.210	1.230	1.135	379,700
2021-11-03	1.290	1.300	1.250	1.280	1.181	599,700
2021-11-02	1.230	1.300	1.210	1.290	1.190	1,938,000
2021-11-01	1.200	1.250	1.160	1.220	1.126	1,336,900
2021-10-29	1.210	1.240	1.200	1.220	1.126	670,700

← NewerPage 20 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.