Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.010	1.020	1.000	1.000	0.956	727,500
2026-04-21	1.010	1.010	1.010	1.010	0.965	1,980,000
2026-04-20	1.020	1.030	1.000	1.020	0.975	1,236,200
2026-04-17	1.020	1.040	1.010	1.020	0.975	725,800
2026-04-16	1.000	1.010	0.995	1.000	0.956	815,200
2026-04-15	1.010	1.010	0.995	1.000	0.956	110,000
2026-04-14	1.010	1.010	0.975	1.000	0.956	479,100
2026-04-13	1.010	1.020	0.995	1.010	0.965	314,300
2026-04-10	1.010	1.020	1.000	1.010	0.965	479,700
2026-04-09	1.020	1.020	1.000	1.010	0.965	1,087,300
2026-04-08	1.030	1.030	1.010	1.020	0.975	1,158,600
2026-04-07	1.040	1.040	1.020	1.040	0.994	472,900
2026-04-06	1.050	1.050	1.030	1.050	1.003	328,300
2026-04-03	1.040	1.070	1.040	1.070	1.023	66,000
2026-04-02	1.040	1.050	1.040	1.040	0.994	899,900
2026-04-01	1.050	1.050	1.030	1.040	0.994	146,600
2026-03-31	1.040	1.040	1.040	1.040	0.994	376,300
2026-03-30	1.050	1.050	1.020	1.040	0.994	96,300
2026-03-27	1.080	1.090	1.040	1.050	1.003	220,100
2026-03-26	1.070	1.090	1.020	1.090	1.042	115,000
2026-03-25	1.040	1.060	1.010	1.060	1.013	115,400
2026-03-24	1.030	1.080	1.020	1.040	0.994	150,200
2026-03-19	1.120	1.120	0.965	1.100	1.051	1,855,700
2026-03-18	1.120	1.140	1.110	1.130	1.080	79,900
2026-03-17	1.130	1.140	1.110	1.130	1.080	45,300
2026-03-16	1.140	1.200	1.100	1.130	1.080	415,400
2026-03-13	1.160	1.160	1.120	1.130	1.080	187,000
2026-03-12	1.170	1.170	1.140	1.160	1.109	211,300
2026-03-11	1.190	1.190	1.120	1.160	1.109	265,000
2026-03-10	1.170	1.190	1.160	1.190	1.137	106,600
2026-03-09	1.200	1.230	1.150	1.160	1.109	491,100
2026-03-06	1.170	1.200	1.150	1.200	1.147	362,900
2026-03-05	1.190	1.190	1.160	1.190	1.137	485,000
2026-03-04	1.200	1.220	1.150	1.190	1.137	522,400
2026-03-03	1.170	1.220	1.170	1.210	1.156	293,700
2026-03-02	1.150	1.210	1.140	1.200	1.147	583,800
2026-02-27	1.270	1.280	1.250	1.250	1.195	211,900
2026-02-26	1.320	1.320	1.280	1.280	1.223	214,900
2026-02-25	1.330	1.350	1.310	1.340	1.281	51,200
2026-02-23	1.360	1.360	1.340	1.350	1.290	34,400
2026-02-20	1.350	1.370	1.320	1.370	1.309	87,600
2026-02-19	1.330	1.370	1.320	1.350	1.290	193,300
2026-02-16	1.330	1.340	1.310	1.340	1.281	23,700
2026-02-13	1.290	1.330	1.290	1.330	1.271	4,300
2026-02-12	1.300	1.330	1.290	1.290	1.233	157,200
2026-02-11	1.310	1.320	1.300	1.310	1.252	108,300
2026-02-10	1.350	1.350	1.310	1.320	1.262	321,200
2026-02-09	1.360	1.360	1.350	1.350	1.290	70,000
2026-02-06	1.380	1.380	1.330	1.370	1.309	141,500
2026-02-05	1.360	1.390	1.310	1.390	1.328	914,400
2026-02-04	1.370	1.380	1.350	1.360	1.300	364,700
2026-02-03	1.370	1.370	1.350	1.360	1.300	181,000
2026-01-30	1.370	1.420	1.360	1.370	1.309	668,900
2026-01-29	1.370	1.370	1.350	1.370	1.309	286,300
2026-01-28	1.350	1.440	1.340	1.370	1.309	2,038,600
2026-01-27	1.320	1.350	1.320	1.340	1.281	923,400
2026-01-26	1.320	1.320	1.310	1.320	1.262	387,100
2026-01-23	1.340	1.340	1.310	1.330	1.271	335,700
2026-01-22	1.340	1.350	1.340	1.340	1.281	95,300
2026-01-21	1.320	1.350	1.320	1.350	1.290	6,900

← NewerPage 3 of 21 · 1,209 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.