Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia · Delayed Price · Currency is MYR 1.700
+0.050 (3.03%)
At close: Aug 28, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.65 | 1.71 | 1.54 | 1.70 | 1.70 | 3.03% | 1,580,200 |
| Aug 27, 2026 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 488,100 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | - | 252,100 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 279,700 |
| Aug 21, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | 1.58 | 2.60% | 524,800 |
| Aug 20, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 3.36% | 766,100 |
| Aug 19, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 232,900 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 207,400 |
| Aug 17, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 342,000 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 352,700 |
| Aug 13, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 463,700 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | - | 29,300 |
| Aug 11, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 175,000 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 64,000 |
| Aug 7, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 75,400 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 3,800 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | 2,300 |
| Aug 4, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | - | 35,400 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 179,800 |
| Jul 31, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 487,700 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 66,100 |
| Jul 29, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 162,000 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 17,700 |
| Jul 27, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 116,400 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 298,900 |
| Jul 23, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 134,900 |
| Jul 22, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 12,800 |
| Jul 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 35,300 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 92,500 |
| Jul 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 106,200 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 56,800 |
| Jul 15, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 32,300 |
| Jul 14, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 132,400 |
| Jul 13, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 23,700 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 33,700 |
| Jul 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 413,500 |
| Jul 8, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 5,200 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | - | 37,900 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 5,500 |
| Jul 3, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 68,600 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 111,900 |
| Jul 1, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | - | 244,600 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 5,100 |
| Jun 29, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 63,300 |
| Jun 26, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | 261,200 |
| Jun 25, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 195,300 |
| Jun 24, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 92,600 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 81,800 |
| Jun 22, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 174,900 |
| Jun 19, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 46,500 |