Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	1.320	1.360	1.320	1.340	1.281	120,500
2025-04-14	1.350	1.350	1.330	1.350	1.290	201,000
2025-04-11	1.310	1.380	1.310	1.330	1.271	104,900
2025-04-10	1.310	1.410	1.300	1.410	1.348	338,300
2025-04-09	1.300	1.300	1.230	1.260	1.204	170,700
2025-04-08	1.360	1.360	1.310	1.320	1.262	242,900
2025-04-07	1.360	1.390	1.250	1.300	1.242	409,100
2025-04-04	1.430	1.430	1.390	1.410	1.348	152,500
2025-04-03	1.410	1.430	1.390	1.430	1.367	159,500
2025-04-02	1.440	1.440	1.420	1.420	1.357	2,500
2025-03-28	1.430	1.450	1.420	1.440	1.376	557,600
2025-03-27	1.400	1.430	1.400	1.430	1.367	337,900
2025-03-26	1.430	1.430	1.420	1.430	1.367	314,100
2025-03-25	1.450	1.450	1.430	1.430	1.367	55,300
2025-03-24	1.390	1.450	1.380	1.450	1.386	490,600
2025-03-21	1.380	1.400	1.330	1.390	1.328	286,900
2025-03-20	1.410	1.450	1.390	1.450	1.338	336,000
2025-03-19	1.400	1.440	1.400	1.430	1.320	175,800
2025-03-17	1.400	1.450	1.400	1.440	1.329	226,500
2025-03-14	1.350	1.400	1.350	1.400	1.292	270,200
2025-03-13	1.350	1.380	1.350	1.380	1.273	87,800
2025-03-12	1.380	1.390	1.320	1.390	1.283	175,800
2025-03-11	1.330	1.390	1.330	1.380	1.273	170,000
2025-03-10	1.390	1.400	1.330	1.380	1.273	185,000
2025-03-07	1.370	1.380	1.360	1.380	1.273	121,500
2025-03-06	1.340	1.370	1.340	1.360	1.255	39,900
2025-03-05	1.350	1.380	1.350	1.380	1.273	27,500
2025-03-04	1.400	1.400	1.350	1.360	1.255	154,600
2025-03-03	1.290	1.400	1.290	1.400	1.292	335,400
2025-02-28	1.230	1.260	1.230	1.260	1.163	182,500
2025-02-27	1.230	1.230	1.200	1.230	1.135	79,900
2025-02-26	1.230	1.240	1.190	1.230	1.135	296,000
2025-02-25	1.250	1.270	1.180	1.230	1.135	453,000
2025-02-24	1.290	1.320	1.240	1.250	1.153	406,900
2025-02-21	1.350	1.350	1.230	1.290	1.190	604,100
2025-02-20	1.350	1.350	1.340	1.350	1.246	58,300
2025-02-19	1.360	1.390	1.350	1.350	1.246	55,300
2025-02-18	1.370	1.390	1.370	1.390	1.283	13,100
2025-02-17	1.380	1.390	1.360	1.390	1.283	10,500
2025-02-14	1.370	1.380	1.340	1.380	1.273	146,400
2025-02-13	1.370	1.390	1.360	1.370	1.264	71,000
2025-02-12	1.390	1.400	1.370	1.400	1.292	68,000
2025-02-10	1.400	1.400	1.400	1.400	1.292	157,500
2025-02-07	1.400	1.410	1.390	1.410	1.301	236,400
2025-02-06	1.390	1.410	1.380	1.400	1.292	254,100
2025-02-05	1.390	1.410	1.380	1.410	1.301	127,700
2025-02-04	1.360	1.400	1.360	1.400	1.292	204,300
2025-02-03	1.400	1.400	1.360	1.360	1.255	48,300
2025-01-31	1.390	1.400	1.390	1.400	1.292	5,100
2025-01-28	1.390	1.400	1.380	1.400	1.292	59,300
2025-01-27	1.400	1.410	1.380	1.400	1.292	108,800
2025-01-24	1.410	1.410	1.400	1.410	1.301	39,000
2025-01-23	1.450	1.450	1.400	1.410	1.301	149,600
2025-01-22	1.450	1.470	1.450	1.450	1.338	11,500
2025-01-21	1.480	1.480	1.450	1.470	1.356	5,500
2025-01-20	1.460	1.490	1.450	1.490	1.375	17,900
2025-01-17	1.490	1.490	1.450	1.450	1.338	45,400
2025-01-16	1.460	1.490	1.460	1.490	1.375	4,800
2025-01-15	1.470	1.500	1.350	1.500	1.384	328,400
2025-01-14	1.500	1.500	1.480	1.500	1.384	72,000

← NewerPage 7 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.