Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.330	1.330	1.320	1.320	1.262	201,300
2026-01-19	1.340	1.340	1.330	1.340	1.281	33,800
2026-01-16	1.340	1.340	1.330	1.340	1.281	43,500
2026-01-15	1.340	1.360	1.340	1.340	1.281	180,300
2026-01-14	1.360	1.360	1.340	1.360	1.300	496,800
2026-01-13	1.350	1.370	1.340	1.350	1.290	41,400
2026-01-12	1.380	1.380	1.380	1.380	1.319	26,000
2026-01-09	1.380	1.380	1.350	1.380	1.319	139,600
2026-01-08	1.380	1.380	1.380	1.380	1.319	38,300
2026-01-07	1.380	1.390	1.360	1.380	1.319	97,600
2026-01-06	1.390	1.400	1.360	1.380	1.319	252,300
2026-01-05	1.350	1.400	1.340	1.390	1.328	344,600
2026-01-02	1.340	1.350	1.300	1.350	1.290	275,700
2025-12-31	1.310	1.340	1.280	1.340	1.281	57,100
2025-12-30	1.320	1.320	1.300	1.310	1.252	72,300
2025-12-29	1.350	1.360	1.310	1.320	1.262	266,500
2025-12-26	1.330	1.370	1.320	1.370	1.309	236,100
2025-12-24	1.360	1.360	1.300	1.360	1.300	510,100
2025-12-23	1.450	1.450	1.350	1.360	1.300	617,600
2025-12-22	1.340	1.460	1.340	1.420	1.357	1,471,000
2025-12-19	1.160	1.300	1.150	1.220	1.166	346,300
2025-12-18	1.160	1.160	1.150	1.150	1.099	89,900
2025-12-17	1.160	1.170	1.160	1.170	1.118	354,100
2025-12-16	1.160	1.170	1.160	1.170	1.118	56,900
2025-12-15	1.180	1.180	1.170	1.170	1.118	29,200
2025-12-12	1.170	1.170	1.170	1.170	1.118	154,900
2025-12-11	1.170	1.170	1.170	1.170	1.118	114,300
2025-12-10	1.170	1.170	1.160	1.170	1.118	63,900
2025-12-09	1.170	1.170	1.160	1.170	1.118	94,500
2025-12-08	1.170	1.170	1.170	1.170	1.118	6,500
2025-12-05	1.170	1.180	1.170	1.170	1.118	193,000
2025-12-04	1.180	1.190	1.170	1.170	1.118	325,600
2025-12-03	1.180	1.180	1.160	1.180	1.128	108,600
2025-12-02	1.190	1.190	1.160	1.180	1.128	64,500
2025-12-01	1.160	1.180	1.160	1.180	1.128	77,200
2025-11-28	1.160	1.200	1.160	1.160	1.109	358,800
2025-11-27	1.140	1.140	1.140	1.140	1.089	14,600
2025-11-26	1.150	1.160	1.150	1.160	1.109	25,300
2025-11-25	1.150	1.160	1.150	1.150	1.099	28,700
2025-11-24	1.160	1.160	1.140	1.150	1.099	128,400
2025-11-21	1.150	1.160	1.150	1.160	1.109	41,000
2025-11-20	1.160	1.170	1.160	1.160	1.109	87,900
2025-11-19	1.160	1.170	1.160	1.170	1.118	69,300
2025-11-18	1.170	1.180	1.160	1.180	1.128	107,900
2025-11-17	1.180	1.180	1.160	1.180	1.128	38,300
2025-11-14	1.150	1.170	1.150	1.170	1.118	27,300
2025-11-13	1.170	1.180	1.160	1.160	1.109	61,400
2025-11-12	1.170	1.180	1.170	1.180	1.128	34,000
2025-11-11	1.180	1.180	1.170	1.180	1.128	168,200
2025-11-10	1.170	1.180	1.170	1.180	1.128	19,300
2025-11-07	1.180	1.180	1.170	1.180	1.128	14,900
2025-11-06	1.180	1.190	1.180	1.190	1.137	75,400
2025-11-05	1.160	1.190	1.160	1.190	1.137	2,000
2025-11-04	1.180	1.180	1.180	1.180	1.128	10,000
2025-11-03	1.170	1.180	1.170	1.180	1.128	21,200
2025-10-31	1.190	1.190	1.150	1.180	1.128	67,200
2025-10-30	1.190	1.190	1.170	1.170	1.118	2,000
2025-10-29	1.180	1.180	1.170	1.170	1.118	28,600
2025-10-28	1.180	1.180	1.170	1.180	1.128	48,200
2025-10-27	1.180	1.190	1.180	1.190	1.137	33,600

← NewerPage 4 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.