Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.290
-0.010 (-0.77%)
At close: May 19, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 315,600 |
| May 18, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 111,600 |
| May 15, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 441,800 |
| May 14, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 632,400 |
| May 13, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 261,100 |
| May 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 201,100 |
| May 11, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -2.26% | 411,300 |
| May 8, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | - | 440,500 |
| May 7, 2026 | 1.31 | 1.33 | 1.27 | 1.33 | 1.33 | 1.53% | 1,222,500 |
| May 6, 2026 | 1.18 | 1.33 | 1.17 | 1.31 | 1.31 | 11.02% | 3,486,500 |
| May 5, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 1,126,100 |
| May 4, 2026 | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 1,209,900 |
| Apr 30, 2026 | 1.02 | 1.15 | 1.00 | 1.15 | 1.12 | 15.00% | 1,973,800 |
| Apr 29, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.97 | - | 3,802,600 |
| Apr 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.97 | - | 4,052,600 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | - | 1,293,800 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 767,900 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | - | 1,647,800 |
| Apr 22, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -0.99% | 727,500 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | 1,980,000 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.99 | - | 1,236,200 |
| Apr 17, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.99 | 2.00% | 725,800 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 815,200 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | - | 110,000 |
| Apr 14, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 0.97 | -0.99% | 479,100 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 314,300 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 479,700 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.98% | 1,087,300 |
| Apr 8, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | -1.92% | 1,158,600 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.01 | -0.95% | 472,900 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.02 | -1.87% | 328,300 |
| Apr 3, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.04 | 2.88% | 66,000 |
| Apr 2, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | - | 899,900 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.01 | - | 146,600 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | - | 376,300 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.01 | -0.95% | 96,300 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.02 | -3.67% | 220,100 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.06 | 2.83% | 115,000 |
| Mar 25, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.03 | 1.92% | 115,400 |
| Mar 24, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.01 | -5.45% | 150,200 |
| Mar 19, 2026 | 1.12 | 1.12 | 0.97 | 1.10 | 1.07 | -2.65% | 1,855,700 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.10 | - | 79,900 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.10 | - | 45,300 |
| Mar 16, 2026 | 1.14 | 1.20 | 1.10 | 1.13 | 1.10 | - | 415,400 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.10 | -2.59% | 187,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.13 | - | 211,300 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.13 | -2.52% | 265,000 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.16 | 2.59% | 106,600 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.15 | 1.16 | 1.13 | -3.33% | 491,100 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.17 | 0.84% | 362,900 |