Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
0.0726
+0.0003 (0.41%)
At close: Sep 28, 2025
KWSE:COAST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.63% | 1,494,886 |
Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,829,324 |
Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.82% | 7,716,373 |
Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.97% | 786,746 |
Sep 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 2,561,916 |
Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.08% | 4,732,793 |
Sep 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 16,289,130 |
Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 85,501 |
Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.67% | 1,163,500 |
Sep 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.70% | 1,431,007 |
Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 618,494 |
Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 290,974 |
Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 916,294 |
Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,846,476 |
Sep 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | 2,103,638 |
Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,013,105 |
Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 3,715,751 |
Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 758,620 |
Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | 1,479,660 |
Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.27% | 1,641,770 |
Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 515,491 |
Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 1,570,206 |
Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.42% | 1,904,063 |
Aug 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 998,681 |
Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 661,887 |
Aug 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 3,983,594 |
Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.67% | 5,075,805 |
Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.13% | 623,340 |
Aug 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 667,449 |
Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 970,750 |
Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 846,234 |
Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.42% | 2,031,138 |
Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,142,025 |
Aug 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.40% | 469,400 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.14% | 415,120 |
Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 177,054 |
Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 942,858 |
Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.42% | 1,013,253 |
Aug 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.81% | 739,388 |
Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.27% | 2,905,359 |
Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 1,700,606 |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.14% | 1,363,982 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 2,217,719 |
Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.93% | 870,436 |
Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 2,877,224 |
Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 1,931,205 |
Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.20% | 3,562,828 |
Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.46% | 9,596,806 |
Jul 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.95% | 7,742,267 |
Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.91% | 5,327,708 |