Skip to main content
Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.170
0.00 (0.00%)
At close: Dec 5, 2025

Coastal Contracts Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.191.201.181.191.19-2.46%106,800
Oct 8, 20251.191.221.191.221.222.52%265,000
Oct 7, 20251.171.191.171.191.19-35,100
Oct 6, 20251.191.191.181.191.19-35,500
Oct 3, 20251.191.201.181.191.19-0.83%185,200
Oct 2, 20251.191.201.171.201.200.84%27,200
Oct 1, 20251.191.191.181.191.19-27,300
Sep 30, 20251.191.191.181.191.19-85,900
Sep 29, 20251.191.191.191.191.19-51,000
Sep 26, 20251.181.201.181.191.19-0.83%68,700
Sep 25, 20251.191.211.191.201.20-227,500
Sep 24, 20251.181.211.181.201.20-400,200
Sep 23, 20251.161.201.161.201.201.69%203,000
Sep 22, 20251.171.181.171.181.18-47,700
Sep 19, 20251.171.181.171.181.18-34,700
Sep 18, 20251.191.191.171.181.18-47,900
Sep 17, 20251.171.181.151.181.18-118,200
Sep 12, 20251.131.181.131.181.18-20,800
Sep 11, 20251.181.181.171.181.18-11,200
Sep 10, 20251.161.181.151.181.18-0.84%38,700
Sep 9, 20251.191.191.161.191.19-24,900
Sep 8, 20251.181.191.141.191.19-0.83%86,200
Sep 4, 20251.171.201.171.201.20-171,500
Sep 3, 20251.201.201.171.201.20-102,000
Sep 2, 20251.191.201.191.201.20-27,000
Aug 29, 20251.191.211.181.201.20-0.83%28,800
Aug 28, 20251.221.241.191.211.21-1.63%90,200
Aug 27, 20251.221.241.221.231.23-0.81%47,600
Aug 26, 20251.231.241.231.241.24-30,800
Aug 25, 20251.231.241.231.241.24-49,100
Aug 22, 20251.241.241.241.241.24-1,000
Aug 21, 20251.231.241.231.241.24-21,900
Aug 20, 20251.231.241.231.241.24-15,800
Aug 19, 20251.231.241.231.241.24-0.80%15,500
Aug 18, 20251.251.251.231.251.25-34,300
Aug 15, 20251.241.251.241.251.25-1,600
Aug 14, 20251.241.261.241.251.25-0.79%26,400
Aug 13, 20251.261.261.251.261.26-93,400
Aug 12, 20251.261.261.251.261.26-0.79%41,100
Aug 11, 20251.251.271.251.271.27-23,200
Aug 8, 20251.261.271.251.271.27-14,800
Aug 7, 20251.281.281.261.271.27-35,400
Aug 6, 20251.261.271.261.271.27-5,200
Aug 5, 20251.271.271.261.271.27-16,900
Aug 4, 20251.271.271.271.271.27-51,100
Jul 31, 20251.251.271.251.271.27-7,200
Jul 30, 20251.261.271.251.271.27-0.78%47,900
Jul 29, 20251.261.281.261.281.280.79%14,900
Jul 28, 20251.261.271.261.271.270.79%1,200
Jul 25, 20251.291.291.261.261.26-4,600
Jul 24, 20251.281.281.261.261.26-2.33%70,800
Jul 23, 20251.271.311.271.291.291.57%91,400
Jul 22, 20251.231.271.231.271.27-11,100
Jul 18, 20251.281.281.251.271.27-43,000
Jul 17, 20251.271.301.271.271.27-1.55%46,100
Jul 15, 20251.271.291.271.291.29-0.77%21,300
Jul 14, 20251.281.301.271.301.300.78%72,000
Jul 11, 20251.291.301.271.291.29-14,200
Jul 10, 20251.281.301.281.291.29-0.77%15,500
Jul 9, 20251.281.301.271.301.30-52,100