Coastal Contracts Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.560	1.580	1.550	1.580	1.580	179,400
2026-10-15	1.560	1.570	1.560	1.570	1.570	149,700
2026-10-14	1.590	1.590	1.560	1.590	1.590	67,600
2026-10-13	1.550	1.590	1.540	1.590	1.590	138,700
2026-10-12	1.540	1.560	1.540	1.550	1.550	137,800
2026-10-09	1.540	1.540	1.530	1.540	1.540	5,200
2026-10-08	1.500	1.540	1.500	1.520	1.520	106,200
2026-10-07	1.550	1.550	1.500	1.500	1.500	3,700
2026-10-06	1.470	1.550	1.470	1.550	1.550	153,500
2026-10-05	1.490	1.490	1.470	1.470	1.470	166,100
2026-10-02	1.570	1.570	1.510	1.540	1.540	192,200
2026-10-01	1.570	1.580	1.570	1.580	1.580	22,500
2026-09-30	1.580	1.580	1.570	1.580	1.580	69,700
2026-09-29	1.580	1.590	1.550	1.590	1.590	75,700
2026-09-28	1.620	1.620	1.580	1.580	1.580	73,400
2026-09-25	1.630	1.640	1.600	1.620	1.590	63,100
2026-09-24	1.610	1.630	1.610	1.630	1.600	58,400
2026-09-23	1.620	1.630	1.600	1.630	1.600	63,200
2026-09-22	1.630	1.630	1.610	1.630	1.600	42,400
2026-09-21	1.630	1.640	1.620	1.630	1.600	42,300
2026-09-18	1.640	1.670	1.640	1.670	1.639	22,100
2026-09-17	1.620	1.670	1.620	1.640	1.610	69,500
2026-09-15	1.690	1.700	1.660	1.670	1.639	63,800
2026-09-14	1.700	1.700	1.680	1.700	1.669	87,200
2026-09-11	1.730	1.730	1.680	1.680	1.649	117,300
2026-09-10	1.730	1.730	1.680	1.730	1.698	143,100
2026-09-09	1.710	1.730	1.690	1.730	1.698	67,100
2026-09-08	1.730	1.730	1.720	1.730	1.698	149,500
2026-09-07	1.700	1.790	1.700	1.730	1.698	1,830,700
2026-09-04	1.710	1.710	1.670	1.680	1.649	138,800
2026-09-03	1.700	1.710	1.680	1.710	1.678	517,000
2026-09-02	1.660	1.690	1.660	1.690	1.659	153,100
2026-09-01	1.710	1.720	1.660	1.660	1.629	720,800
2026-08-28	1.650	1.710	1.540	1.700	1.669	1,580,200
2026-08-27	1.580	1.660	1.550	1.650	1.619	488,100
2026-08-26	1.550	1.580	1.540	1.580	1.551	252,100
2026-08-24	1.590	1.590	1.540	1.580	1.551	279,700
2026-08-21	1.510	1.590	1.500	1.580	1.551	524,800
2026-08-20	1.480	1.540	1.470	1.540	1.512	766,100
2026-08-19	1.470	1.490	1.460	1.490	1.462	232,900
2026-08-18	1.470	1.470	1.460	1.470	1.443	207,400
2026-08-17	1.460	1.480	1.440	1.480	1.453	342,000
2026-08-14	1.430	1.460	1.430	1.460	1.433	352,700
2026-08-13	1.440	1.460	1.430	1.450	1.423	463,700
2026-08-12	1.420	1.440	1.410	1.440	1.413	29,300
2026-08-11	1.420	1.440	1.410	1.440	1.413	175,000
2026-08-10	1.410	1.430	1.400	1.430	1.404	64,000
2026-08-07	1.400	1.430	1.400	1.430	1.404	75,400
2026-08-06	1.430	1.430	1.410	1.410	1.384	3,800
2026-08-05	1.420	1.420	1.410	1.410	1.384	2,300
2026-08-04	1.410	1.440	1.400	1.440	1.413	35,400
2026-08-03	1.420	1.440	1.420	1.440	1.413	179,800
2026-07-31	1.320	1.420	1.320	1.420	1.394	487,700
2026-07-30	1.320	1.340	1.310	1.320	1.296	66,100
2026-07-29	1.350	1.360	1.350	1.350	1.325	162,000
2026-07-28	1.380	1.380	1.370	1.370	1.345	17,700
2026-07-27	1.350	1.380	1.320	1.380	1.354	116,400
2026-07-24	1.340	1.350	1.310	1.350	1.325	298,900
2026-07-23	1.300	1.340	1.300	1.340	1.315	134,900
2026-07-22	1.300	1.330	1.300	1.300	1.276	12,800

Page 1 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.