Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.540
+0.020 (1.32%)
At close: Oct 9, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 5,200 |
| Oct 8, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 106,200 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 3,700 |
| Oct 6, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 153,500 |
| Oct 5, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -4.55% | 166,100 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -2.53% | 192,200 |
| Oct 1, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 22,500 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 69,700 |
| Sep 29, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 75,700 |
| Sep 28, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 73,400 |
| Sep 25, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.59 | -0.61% | 63,100 |
| Sep 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | - | 58,400 |
| Sep 23, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.60 | - | 63,200 |
| Sep 22, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.60 | - | 42,400 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | -2.40% | 42,300 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.64 | 1.83% | 22,100 |
| Sep 17, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.61 | -1.80% | 69,500 |
| Sep 15, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.64 | -1.76% | 63,800 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.67 | 1.19% | 87,200 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.65 | -2.89% | 117,300 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.70 | - | 143,100 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.70 | - | 67,100 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.70 | - | 149,500 |
| Sep 7, 2026 | 1.70 | 1.79 | 1.70 | 1.73 | 1.70 | 2.98% | 1,830,700 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.65 | -1.75% | 138,800 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.68 | 1.18% | 517,000 |
| Sep 2, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | 1.81% | 153,100 |
| Sep 1, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.63 | -2.35% | 720,800 |
| Aug 28, 2026 | 1.65 | 1.71 | 1.54 | 1.70 | 1.67 | 3.03% | 1,580,200 |
| Aug 27, 2026 | 1.58 | 1.66 | 1.55 | 1.65 | 1.62 | 4.43% | 488,100 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.55 | - | 252,100 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.55 | - | 279,700 |
| Aug 21, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | 1.55 | 2.60% | 524,800 |
| Aug 20, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.51 | 3.36% | 766,100 |
| Aug 19, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.46 | 1.36% | 232,900 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.44 | -0.68% | 207,400 |
| Aug 17, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.45 | 1.37% | 342,000 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.43 | 0.69% | 352,700 |
| Aug 13, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.42 | 0.69% | 463,700 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.41 | - | 29,300 |
| Aug 11, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.41 | 0.70% | 175,000 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.40 | - | 64,000 |
| Aug 7, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.40 | 1.42% | 75,400 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.38 | - | 3,800 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -2.08% | 2,300 |
| Aug 4, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.41 | - | 35,400 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 179,800 |
| Jul 31, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.39 | 7.58% | 487,700 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.30 | -2.22% | 66,100 |
| Jul 29, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | -1.46% | 162,000 |