Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
0.0715
-0.0001 (-0.14%)
At close: Sep 3, 2025
KWSE:COAST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.29% | 12,986,810 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.65% | 16,071,170 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.56% | 3,082,682 |
Jul 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.41% | 10,158,920 |
Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 2,391,848 |
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.45% | 3,133,716 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.35% | 2,344,961 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.16% | 5,835,996 |
Jul 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.86% | 18,233,370 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.92% | 10,773,620 |
Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.69% | 1,799,079 |
Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.09% | 540,005 |
Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 1,498,790 |
Jun 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.72% | 1,732,366 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.79% | 273,514 |