Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.370
-0.020 (-1.44%)
At close: Feb 6, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 275,700 |
| Dec 31, 2025 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 57,100 |
| Dec 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 72,300 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 266,500 |
| Dec 26, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 236,100 |
| Dec 24, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 510,100 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.23% | 617,600 |
| Dec 22, 2025 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | 16.39% | 1,471,000 |
| Dec 19, 2025 | 1.16 | 1.30 | 1.15 | 1.22 | 1.22 | 6.09% | 346,300 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 89,900 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 354,100 |
| Dec 16, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 56,900 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 29,200 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 154,900 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 114,300 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 63,900 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 94,500 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 6,500 |
| Dec 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 193,000 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 325,600 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 108,600 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 64,500 |
| Dec 1, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 77,200 |
| Nov 28, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 358,800 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 14,600 |
| Nov 26, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 25,300 |