Coastal Contracts Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 1.650 | 1.660 | 1.630 | 1.660 | 1.532 | 14,400 |
| 2024-10-08 | 1.630 | 1.670 | 1.620 | 1.670 | 1.541 | 90,500 |
| 2024-10-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.541 | 5,000 |
| 2024-10-04 | 1.650 | 1.670 | 1.640 | 1.670 | 1.541 | 33,900 |
| 2024-10-03 | 1.640 | 1.670 | 1.640 | 1.670 | 1.541 | 1,900 |
| 2024-10-02 | 1.640 | 1.670 | 1.640 | 1.670 | 1.541 | 9,000 |
| 2024-10-01 | 1.670 | 1.680 | 1.670 | 1.680 | 1.550 | 4,900 |
| 2024-09-30 | 1.630 | 1.680 | 1.630 | 1.680 | 1.550 | 115,000 |
| 2024-09-27 | 1.640 | 1.650 | 1.640 | 1.640 | 1.513 | 18,000 |
| 2024-09-26 | 1.670 | 1.690 | 1.650 | 1.690 | 1.559 | 208,000 |
| 2024-09-25 | 1.640 | 1.670 | 1.640 | 1.670 | 1.541 | 8,200 |
| 2024-09-24 | 1.640 | 1.680 | 1.640 | 1.680 | 1.550 | 11,000 |
| 2024-09-23 | 1.690 | 1.690 | 1.650 | 1.650 | 1.523 | 40,000 |
| 2024-09-20 | 1.660 | 1.700 | 1.650 | 1.700 | 1.569 | 186,100 |
| 2024-09-19 | 1.630 | 1.700 | 1.630 | 1.660 | 1.532 | 5,000 |
| 2024-09-18 | 1.680 | 1.700 | 1.630 | 1.700 | 1.569 | 246,200 |
| 2024-09-17 | 1.620 | 1.660 | 1.620 | 1.660 | 1.532 | 77,000 |
| 2024-09-13 | 1.610 | 1.670 | 1.610 | 1.670 | 1.541 | 100,600 |
| 2024-09-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.550 | 12,000 |
| 2024-09-11 | 1.620 | 1.670 | 1.570 | 1.670 | 1.541 | 222,100 |
| 2024-09-10 | 1.670 | 1.670 | 1.640 | 1.650 | 1.523 | 11,500 |
| 2024-09-09 | 1.680 | 1.680 | 1.670 | 1.680 | 1.550 | 23,000 |
| 2024-09-06 | 1.680 | 1.710 | 1.670 | 1.670 | 1.541 | 59,800 |
| 2024-09-05 | 1.710 | 1.730 | 1.670 | 1.730 | 1.596 | 160,400 |
| 2024-09-04 | 1.680 | 1.730 | 1.680 | 1.730 | 1.596 | 248,600 |
| 2024-09-03 | 1.710 | 1.710 | 1.690 | 1.690 | 1.559 | 39,000 |
| 2024-08-30 | 1.750 | 1.750 | 1.690 | 1.750 | 1.615 | 213,000 |
| 2024-08-29 | 1.750 | 1.750 | 1.740 | 1.750 | 1.615 | 40,300 |
| 2024-08-28 | 1.710 | 1.750 | 1.710 | 1.750 | 1.615 | 117,000 |
| 2024-08-27 | 1.750 | 1.750 | 1.720 | 1.750 | 1.615 | 6,300 |
| 2024-08-26 | 1.790 | 1.790 | 1.750 | 1.750 | 1.615 | 35,000 |
| 2024-08-23 | 1.700 | 1.750 | 1.700 | 1.750 | 1.615 | 129,900 |
| 2024-08-22 | 1.760 | 1.760 | 1.750 | 1.750 | 1.615 | 17,800 |
| 2024-08-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.624 | 11,000 |
| 2024-08-20 | 1.750 | 1.770 | 1.750 | 1.760 | 1.624 | 12,600 |
| 2024-08-19 | 1.750 | 1.780 | 1.740 | 1.780 | 1.642 | 40,700 |
| 2024-08-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.642 | 12,000 |
| 2024-08-15 | 1.790 | 1.800 | 1.780 | 1.800 | 1.661 | 305,000 |
| 2024-08-14 | 1.780 | 1.800 | 1.700 | 1.800 | 1.661 | 221,600 |
| 2024-08-13 | 1.700 | 1.770 | 1.700 | 1.770 | 1.633 | 207,300 |
| 2024-08-09 | 1.750 | 1.770 | 1.750 | 1.750 | 1.615 | 95,800 |
| 2024-08-08 | 1.760 | 1.760 | 1.750 | 1.750 | 1.615 | 315,500 |
| 2024-08-07 | 1.740 | 1.770 | 1.710 | 1.770 | 1.633 | 310,700 |
| 2024-08-06 | 1.650 | 1.730 | 1.620 | 1.730 | 1.596 | 173,600 |
| 2024-08-05 | 1.700 | 1.730 | 1.600 | 1.700 | 1.569 | 910,700 |
| 2024-08-02 | 1.820 | 1.820 | 1.750 | 1.780 | 1.642 | 273,600 |
| 2024-08-01 | 1.800 | 1.820 | 1.800 | 1.820 | 1.679 | 243,200 |
| 2024-07-31 | 1.750 | 1.800 | 1.750 | 1.800 | 1.661 | 52,200 |
| 2024-07-30 | 1.800 | 1.810 | 1.760 | 1.810 | 1.670 | 246,600 |
| 2024-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.661 | 14,900 |
| 2024-07-26 | 1.830 | 1.830 | 1.800 | 1.820 | 1.679 | 43,500 |
| 2024-07-25 | 1.830 | 1.830 | 1.810 | 1.830 | 1.689 | 40,800 |
| 2024-07-24 | 1.840 | 1.850 | 1.840 | 1.840 | 1.698 | 175,800 |
| 2024-07-23 | 1.830 | 1.840 | 1.800 | 1.840 | 1.698 | 69,700 |
| 2024-07-22 | 1.850 | 1.850 | 1.820 | 1.840 | 1.698 | 190,400 |
| 2024-07-19 | 1.810 | 1.860 | 1.810 | 1.850 | 1.707 | 376,500 |
| 2024-07-18 | 1.810 | 1.830 | 1.800 | 1.810 | 1.670 | 124,000 |
| 2024-07-17 | 1.830 | 1.830 | 1.800 | 1.820 | 1.679 | 105,300 |
| 2024-07-16 | 1.800 | 1.830 | 1.800 | 1.830 | 1.689 | 329,100 |
| 2024-07-15 | 1.780 | 1.800 | 1.770 | 1.800 | 1.661 | 246,100 |
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.