Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.180	1.190	1.180	1.190	1.137	48,300
2025-10-23	1.180	1.190	1.180	1.190	1.137	36,800
2025-10-22	1.190	1.190	1.180	1.190	1.137	61,000
2025-10-21	1.190	1.190	1.190	1.190	1.137	124,000
2025-10-17	1.200	1.200	1.170	1.190	1.137	95,300
2025-10-16	1.190	1.200	1.190	1.200	1.147	65,900
2025-10-15	1.190	1.200	1.180	1.190	1.137	134,600
2025-10-14	1.200	1.200	1.180	1.200	1.147	79,000
2025-10-13	1.180	1.200	1.180	1.200	1.147	2,700
2025-10-10	1.190	1.200	1.190	1.200	1.147	165,800
2025-10-09	1.190	1.200	1.180	1.190	1.137	106,800
2025-10-08	1.190	1.220	1.190	1.220	1.166	265,000
2025-10-07	1.170	1.190	1.170	1.190	1.137	35,100
2025-10-06	1.190	1.190	1.180	1.190	1.137	35,500
2025-10-03	1.190	1.200	1.180	1.190	1.137	185,200
2025-10-02	1.190	1.200	1.170	1.200	1.147	27,200
2025-10-01	1.190	1.190	1.180	1.190	1.137	27,300
2025-09-30	1.190	1.190	1.180	1.190	1.137	85,900
2025-09-29	1.190	1.190	1.190	1.190	1.137	51,000
2025-09-26	1.180	1.200	1.180	1.190	1.137	68,700
2025-09-25	1.190	1.210	1.190	1.200	1.147	227,500
2025-09-24	1.180	1.210	1.180	1.200	1.147	400,200
2025-09-23	1.160	1.200	1.160	1.200	1.147	203,000
2025-09-22	1.170	1.180	1.170	1.180	1.128	47,700
2025-09-19	1.170	1.180	1.170	1.180	1.128	34,700
2025-09-18	1.190	1.190	1.170	1.180	1.128	47,900
2025-09-17	1.170	1.180	1.150	1.180	1.128	118,200
2025-09-12	1.130	1.180	1.130	1.180	1.128	20,800
2025-09-11	1.180	1.180	1.170	1.180	1.128	11,200
2025-09-10	1.160	1.180	1.150	1.180	1.128	38,700
2025-09-09	1.190	1.190	1.160	1.190	1.137	24,900
2025-09-08	1.180	1.190	1.140	1.190	1.137	86,200
2025-09-04	1.170	1.200	1.170	1.200	1.147	171,500
2025-09-03	1.200	1.200	1.170	1.200	1.147	102,000
2025-09-02	1.190	1.200	1.190	1.200	1.147	27,000
2025-08-29	1.190	1.210	1.180	1.200	1.147	28,800
2025-08-28	1.220	1.240	1.190	1.210	1.156	90,200
2025-08-27	1.220	1.240	1.220	1.230	1.176	47,600
2025-08-26	1.230	1.240	1.230	1.240	1.185	30,800
2025-08-25	1.230	1.240	1.230	1.240	1.185	49,100
2025-08-22	1.240	1.240	1.240	1.240	1.185	1,000
2025-08-21	1.230	1.240	1.230	1.240	1.185	21,900
2025-08-20	1.230	1.240	1.230	1.240	1.185	15,800
2025-08-19	1.230	1.240	1.230	1.240	1.185	15,500
2025-08-18	1.250	1.250	1.230	1.250	1.195	34,300
2025-08-15	1.240	1.250	1.240	1.250	1.195	1,600
2025-08-14	1.240	1.260	1.240	1.250	1.195	26,400
2025-08-13	1.260	1.260	1.250	1.260	1.204	93,400
2025-08-12	1.260	1.260	1.250	1.260	1.204	41,100
2025-08-11	1.250	1.270	1.250	1.270	1.214	23,200
2025-08-08	1.260	1.270	1.250	1.270	1.214	14,800
2025-08-07	1.280	1.280	1.260	1.270	1.214	35,400
2025-08-06	1.260	1.270	1.260	1.270	1.214	5,200
2025-08-05	1.270	1.270	1.260	1.270	1.214	16,900
2025-08-04	1.270	1.270	1.270	1.270	1.214	51,100
2025-07-31	1.250	1.270	1.250	1.270	1.214	7,200
2025-07-30	1.260	1.270	1.250	1.270	1.214	47,900
2025-07-29	1.260	1.280	1.260	1.280	1.223	14,900
2025-07-28	1.260	1.270	1.260	1.270	1.214	1,200
2025-07-25	1.290	1.290	1.260	1.260	1.204	4,600

← NewerPage 5 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.