Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.280	1.280	1.260	1.260	1.204	70,800
2025-07-23	1.270	1.310	1.270	1.290	1.233	91,400
2025-07-22	1.230	1.270	1.230	1.270	1.214	11,100
2025-07-18	1.280	1.280	1.250	1.270	1.214	43,000
2025-07-17	1.270	1.300	1.270	1.270	1.214	46,100
2025-07-15	1.270	1.290	1.270	1.290	1.233	21,300
2025-07-14	1.280	1.300	1.270	1.300	1.242	72,000
2025-07-11	1.290	1.300	1.270	1.290	1.233	14,200
2025-07-10	1.280	1.300	1.280	1.290	1.233	15,500
2025-07-09	1.280	1.300	1.270	1.300	1.242	52,100
2025-07-08	1.280	1.300	1.280	1.300	1.242	4,200
2025-07-07	1.280	1.300	1.280	1.300	1.242	1,600
2025-07-04	1.300	1.320	1.280	1.300	1.242	67,500
2025-07-02	1.280	1.320	1.280	1.310	1.252	27,500
2025-07-01	1.310	1.310	1.300	1.300	1.242	7,900
2025-06-30	1.290	1.350	1.290	1.350	1.290	94,400
2025-06-26	1.300	1.320	1.300	1.320	1.262	72,200
2025-06-25	1.300	1.320	1.270	1.310	1.252	74,900
2025-06-24	1.290	1.300	1.280	1.300	1.242	16,800
2025-06-23	1.320	1.320	1.280	1.300	1.242	4,200
2025-06-20	1.320	1.320	1.320	1.320	1.262	9,700
2025-06-19	1.310	1.330	1.290	1.330	1.271	21,000
2025-06-18	1.330	1.340	1.290	1.310	1.252	87,000
2025-06-17	1.340	1.340	1.330	1.330	1.271	20,000
2025-06-16	1.300	1.350	1.300	1.350	1.290	67,300
2025-06-13	1.310	1.310	1.280	1.310	1.252	244,400
2025-06-12	1.310	1.310	1.300	1.310	1.252	111,400
2025-06-11	1.310	1.310	1.310	1.310	1.252	1,500
2025-06-10	1.330	1.330	1.300	1.300	1.242	47,700
2025-06-06	1.330	1.350	1.330	1.350	1.290	55,000
2025-06-04	1.300	1.340	1.280	1.340	1.281	62,100
2025-06-03	1.340	1.340	1.300	1.300	1.242	25,400
2025-05-29	1.340	1.340	1.330	1.340	1.281	7,100
2025-05-28	1.330	1.350	1.320	1.340	1.281	12,900
2025-05-27	1.330	1.360	1.330	1.330	1.271	28,200
2025-05-26	1.360	1.360	1.350	1.360	1.300	15,000
2025-05-23	1.360	1.370	1.350	1.360	1.300	179,300
2025-05-22	1.350	1.360	1.340	1.360	1.300	148,300
2025-05-21	1.360	1.380	1.360	1.380	1.319	120,000
2025-05-20	1.370	1.390	1.370	1.380	1.319	34,300
2025-05-19	1.370	1.390	1.370	1.380	1.319	30,000
2025-05-16	1.400	1.400	1.370	1.390	1.328	70,300
2025-05-15	1.400	1.410	1.400	1.410	1.348	239,200
2025-05-14	1.390	1.400	1.390	1.400	1.338	143,100
2025-05-13	1.390	1.400	1.380	1.390	1.328	226,300
2025-05-09	1.360	1.380	1.350	1.380	1.319	191,500
2025-05-08	1.340	1.370	1.340	1.370	1.309	210,000
2025-05-07	1.360	1.360	1.350	1.350	1.290	40,000
2025-05-06	1.370	1.370	1.350	1.360	1.300	226,100
2025-05-05	1.360	1.380	1.350	1.370	1.309	125,100
2025-05-02	1.370	1.380	1.370	1.380	1.319	150,700
2025-04-30	1.360	1.380	1.360	1.380	1.319	155,000
2025-04-29	1.360	1.370	1.360	1.370	1.309	70,000
2025-04-28	1.340	1.360	1.330	1.340	1.281	78,800
2025-04-24	1.350	1.380	1.340	1.380	1.319	194,800
2025-04-23	1.350	1.360	1.320	1.360	1.300	165,500
2025-04-22	1.330	1.350	1.320	1.350	1.290	115,000
2025-04-21	1.320	1.340	1.320	1.340	1.281	128,400
2025-04-18	1.310	1.330	1.310	1.330	1.271	40,100
2025-04-17	1.310	1.330	1.310	1.330	1.271	24,700

← NewerPage 6 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.