Skip to main content
Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.160
-0.040 (-3.33%)
At close: Mar 9, 2026

Coastal Contracts Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.201.231.151.161.16-3.33%491,100
Mar 6, 20261.171.201.151.201.200.84%362,900
Mar 5, 20261.191.191.161.191.19-485,000
Mar 4, 20261.201.221.151.191.19-1.65%522,400
Mar 3, 20261.171.221.171.211.210.83%293,700
Mar 2, 20261.151.211.141.201.20-4.00%583,800
Feb 27, 20261.271.281.251.251.25-2.34%211,900
Feb 26, 20261.321.321.281.281.28-4.48%214,900
Feb 25, 20261.331.351.311.341.34-0.74%51,200
Feb 23, 20261.361.361.341.351.35-1.46%34,400
Feb 20, 20261.351.371.321.371.371.48%87,600
Feb 19, 20261.331.371.321.351.350.75%193,300
Feb 16, 20261.331.341.311.341.340.75%23,700
Feb 13, 20261.291.331.291.331.333.10%4,300
Feb 12, 20261.301.331.291.291.29-1.53%157,200
Feb 11, 20261.311.321.301.311.31-0.76%108,300
Feb 10, 20261.351.351.311.321.32-2.22%321,200
Feb 9, 20261.361.361.351.351.35-1.46%70,000
Feb 6, 20261.381.381.331.371.37-1.44%141,500
Feb 5, 20261.361.391.311.391.392.21%914,400
Feb 4, 20261.371.381.351.361.36-364,700
Feb 3, 20261.371.371.351.361.36-0.73%181,000
Jan 30, 20261.371.421.361.371.37-668,900
Jan 29, 20261.371.371.351.371.37-286,300
Jan 28, 20261.351.441.341.371.372.24%2,038,600
Jan 27, 20261.321.351.321.341.341.52%923,400
Jan 26, 20261.321.321.311.321.32-0.75%387,100
Jan 23, 20261.341.341.311.331.33-0.75%335,700
Jan 22, 20261.341.351.341.341.34-0.74%95,300
Jan 21, 20261.321.351.321.351.352.27%6,900
Jan 20, 20261.331.331.321.321.32-1.49%201,300
Jan 19, 20261.341.341.331.341.34-33,800
Jan 16, 20261.341.341.331.341.34-43,500
Jan 15, 20261.341.361.341.341.34-1.47%180,300
Jan 14, 20261.361.361.341.361.360.74%496,800
Jan 13, 20261.351.371.341.351.35-2.17%41,400
Jan 12, 20261.381.381.381.381.38-26,000
Jan 9, 20261.381.381.351.381.38-139,600
Jan 8, 20261.381.381.381.381.38-38,300
Jan 7, 20261.381.391.361.381.38-97,600
Jan 6, 20261.391.401.361.381.38-0.72%252,300
Jan 5, 20261.351.401.341.391.392.96%344,600
Jan 2, 20261.341.351.301.351.350.75%275,700
Dec 31, 20251.311.341.281.341.342.29%57,100
Dec 30, 20251.321.321.301.311.31-0.76%72,300
Dec 29, 20251.351.361.311.321.32-3.65%266,500
Dec 26, 20251.331.371.321.371.370.74%236,100
Dec 24, 20251.361.361.301.361.36-510,100
Dec 23, 20251.451.451.351.361.36-4.23%617,600
Dec 22, 20251.341.461.341.421.4216.39%1,471,000
Dec 19, 20251.161.301.151.221.226.09%346,300
Dec 18, 20251.161.161.151.151.15-1.71%89,900
Dec 17, 20251.161.171.161.171.17-354,100
Dec 16, 20251.161.171.161.171.17-56,900
Dec 15, 20251.181.181.171.171.17-29,200
Dec 12, 20251.171.171.171.171.17-154,900
Dec 11, 20251.171.171.171.171.17-114,300
Dec 10, 20251.171.171.161.171.17-63,900
Dec 9, 20251.171.171.161.171.17-94,500
Dec 8, 20251.171.171.171.171.17-6,500
Dec 5, 20251.171.181.171.171.17-193,000
Dec 4, 20251.181.191.171.171.17-0.85%325,600
Dec 3, 20251.181.181.161.181.18-108,600
Dec 2, 20251.191.191.161.181.18-64,500
Dec 1, 20251.161.181.161.181.181.72%77,200
Nov 28, 20251.161.201.161.161.161.75%358,800
Nov 27, 20251.141.141.141.141.14-1.72%14,600
Nov 26, 20251.151.161.151.161.160.87%25,300
Nov 25, 20251.151.161.151.151.15-28,700
Nov 24, 20251.161.161.141.151.15-0.86%128,400
Nov 21, 20251.151.161.151.161.16-41,000
Nov 20, 20251.161.171.161.161.16-0.85%87,900
Nov 19, 20251.161.171.161.171.17-0.85%69,300
Nov 18, 20251.171.181.161.181.18-107,900
Nov 17, 20251.181.181.161.181.180.85%38,300
Nov 14, 20251.151.171.151.171.170.86%27,300
Nov 13, 20251.171.181.161.161.16-1.69%61,400
Nov 12, 20251.171.181.171.181.18-34,000
Nov 11, 20251.181.181.171.181.18-168,200
Nov 10, 20251.171.181.171.181.18-19,300
Nov 7, 20251.181.181.171.181.18-0.84%14,900
Nov 6, 20251.181.191.181.191.19-75,400
Nov 5, 20251.161.191.161.191.190.85%2,000
Nov 4, 20251.181.181.181.181.18-10,000
Nov 3, 20251.171.181.171.181.18-21,200
Oct 31, 20251.191.191.151.181.180.85%67,200
Oct 30, 20251.191.191.171.171.17-2,000
Oct 29, 20251.181.181.171.171.17-0.85%28,600
Oct 28, 20251.181.181.171.181.18-0.84%48,200
Oct 27, 20251.181.191.181.191.19-33,600
Oct 24, 20251.181.191.181.191.19-48,300
Oct 23, 20251.181.191.181.191.19-36,800
Oct 22, 20251.191.191.181.191.19-61,000
Oct 21, 20251.191.191.191.191.19-124,000
Oct 17, 20251.201.201.171.191.19-0.83%95,300
Oct 16, 20251.191.201.191.201.200.84%65,900
Oct 15, 20251.191.201.181.191.19-0.83%134,600
Oct 14, 20251.201.201.181.201.20-79,000
Oct 13, 20251.181.201.181.201.20-2,700
Oct 10, 20251.191.201.191.201.200.84%165,800