Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	1.500	1.530	1.490	1.530	1.412	74,100
2025-01-10	1.540	1.540	1.510	1.540	1.421	27,100
2025-01-09	1.550	1.550	1.530	1.550	1.430	54,400
2025-01-08	1.540	1.550	1.530	1.550	1.430	82,200
2025-01-07	1.530	1.540	1.530	1.540	1.421	178,400
2025-01-06	1.520	1.530	1.480	1.530	1.412	213,400
2025-01-03	1.530	1.530	1.520	1.520	1.403	30,700
2025-01-02	1.510	1.520	1.500	1.520	1.403	35,400
2024-12-31	1.570	1.590	1.500	1.520	1.403	350,400
2024-12-30	1.610	1.610	1.570	1.570	1.449	124,000
2024-12-27	1.620	1.650	1.590	1.610	1.486	83,400
2024-12-26	1.550	1.680	1.550	1.620	1.495	440,300
2024-12-24	1.530	1.540	1.530	1.540	1.421	71,600
2024-12-23	1.520	1.520	1.520	1.520	1.403	4,500
2024-12-20	1.530	1.540	1.530	1.530	1.412	36,800
2024-12-19	1.500	1.510	1.490	1.510	1.393	188,400
2024-12-18	1.490	1.490	1.480	1.480	1.366	20,700
2024-12-17	1.480	1.490	1.480	1.480	1.366	49,700
2024-12-16	1.470	1.480	1.460	1.480	1.366	36,400
2024-12-13	1.470	1.480	1.470	1.480	1.366	17,800
2024-12-12	1.480	1.490	1.470	1.480	1.366	10,800
2024-12-11	1.490	1.490	1.470	1.490	1.375	39,100
2024-12-10	1.460	1.490	1.460	1.490	1.375	45,700
2024-12-09	1.450	1.490	1.450	1.460	1.347	6,000
2024-12-05	1.460	1.500	1.460	1.500	1.384	312,300
2024-12-04	1.420	1.470	1.420	1.470	1.356	138,900
2024-12-03	1.430	1.480	1.410	1.440	1.329	128,700
2024-12-02	1.450	1.490	1.420	1.460	1.347	128,800
2024-11-29	1.450	1.500	1.450	1.500	1.384	162,500
2024-11-28	1.460	1.510	1.410	1.510	1.393	448,300
2024-11-27	1.480	1.500	1.480	1.500	1.384	50,600
2024-11-26	1.490	1.530	1.480	1.530	1.412	20,200
2024-11-22	1.510	1.540	1.480	1.540	1.421	102,700
2024-11-21	1.480	1.520	1.480	1.480	1.366	66,300
2024-11-20	1.500	1.530	1.480	1.530	1.412	111,000
2024-11-19	1.500	1.550	1.460	1.530	1.412	316,800
2024-11-15	1.500	1.540	1.500	1.540	1.421	12,700
2024-11-14	1.530	1.560	1.530	1.560	1.439	200,000
2024-11-13	1.520	1.550	1.510	1.550	1.430	210,300
2024-11-12	1.500	1.550	1.500	1.500	1.384	15,500
2024-11-11	1.510	1.590	1.460	1.590	1.467	447,200
2024-11-08	1.560	1.560	1.510	1.540	1.421	12,700
2024-11-07	1.510	1.550	1.510	1.510	1.393	184,500
2024-11-06	1.510	1.550	1.510	1.550	1.430	20,100
2024-11-05	1.520	1.560	1.500	1.560	1.439	195,500
2024-11-01	1.540	1.570	1.500	1.570	1.449	50,500
2024-10-30	1.550	1.590	1.530	1.590	1.467	267,300
2024-10-29	1.560	1.570	1.530	1.570	1.449	18,300
2024-10-28	1.580	1.580	1.560	1.560	1.439	28,100
2024-10-24	1.590	1.590	1.560	1.590	1.467	26,300
2024-10-23	1.550	1.600	1.540	1.600	1.476	115,800
2024-10-22	1.590	1.590	1.550	1.550	1.430	246,200
2024-10-21	1.590	1.590	1.550	1.590	1.467	13,700
2024-10-18	1.600	1.610	1.600	1.610	1.486	6,600
2024-10-17	1.570	1.600	1.550	1.600	1.476	227,600
2024-10-16	1.590	1.620	1.590	1.600	1.476	11,400
2024-10-15	1.600	1.630	1.590	1.630	1.504	9,700
2024-10-14	1.580	1.630	1.570	1.600	1.476	19,700
2024-10-11	1.600	1.640	1.580	1.640	1.513	143,200
2024-10-10	1.630	1.630	1.580	1.610	1.486	128,000

← NewerPage 8 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.