Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.030 (-2.65%)
At close: Mar 19, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.12 | 1.12 | 0.97 | 1.10 | 1.10 | -2.65% | 1,855,700 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 79,900 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 45,300 |
| Mar 16, 2026 | 1.14 | 1.20 | 1.10 | 1.13 | 1.13 | - | 415,400 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 187,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 211,300 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 265,000 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 106,600 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 491,100 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 362,900 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 485,000 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 522,400 |
| Mar 3, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 293,700 |
| Mar 2, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 583,800 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 211,900 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 214,900 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 51,200 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 34,400 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 87,600 |
| Feb 19, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 193,300 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 23,700 |
| Feb 13, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 4,300 |
| Feb 12, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 157,200 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 108,300 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 321,200 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 70,000 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -1.44% | 141,500 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | 2.21% | 914,400 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 364,700 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 181,000 |
| Jan 30, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 668,900 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 286,300 |
| Jan 28, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | 2.24% | 2,038,600 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 923,400 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 387,100 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 335,700 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 95,300 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 6,900 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 201,300 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 33,800 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 43,500 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 180,300 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 496,800 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 41,400 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 26,000 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 139,600 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 38,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 97,600 |
| Jan 6, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 252,300 |
| Jan 5, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 344,600 |