Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.010 (0.86%)
At close: Nov 14, 2025
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 38,300 |
| Nov 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 27,300 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 61,400 |
| Nov 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,000 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 168,200 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 19,300 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 14,900 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 75,400 |
| Nov 5, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 2,000 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 21,200 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 67,200 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 28,600 |
| Oct 28, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 48,200 |
| Oct 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 33,600 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 48,300 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 36,800 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 61,000 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 124,000 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 95,300 |
| Oct 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 65,900 |
| Oct 15, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 134,600 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 79,000 |
| Oct 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,700 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 165,800 |
| Oct 9, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -2.46% | 106,800 |
| Oct 8, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 265,000 |
| Oct 7, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 35,100 |
| Oct 6, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 35,500 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 185,200 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 27,200 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 27,300 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 85,900 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 51,000 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 68,700 |
| Sep 25, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 227,500 |
| Sep 24, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 400,200 |
| Sep 23, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 203,000 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 47,700 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,700 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 47,900 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 118,200 |
| Sep 12, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 20,800 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 11,200 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 38,700 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 24,900 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 86,200 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 171,500 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 102,000 |