Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia
· Delayed Price · Currency is MYR 1.000
0.00 (0.00%)
At close: Apr 28, 2026
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 4,052,600 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,293,800 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 767,900 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,647,800 |
| Apr 22, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 727,500 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,980,000 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 1,236,200 |
| Apr 17, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 725,800 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 815,200 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 110,000 |
| Apr 14, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 479,100 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 314,300 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 479,700 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,087,300 |
| Apr 8, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 1,158,600 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 472,900 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -1.87% | 328,300 |
| Apr 3, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 66,000 |
| Apr 2, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 899,900 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 146,600 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 376,300 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 96,300 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 220,100 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 115,000 |
| Mar 25, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 115,400 |
| Mar 24, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -5.45% | 150,200 |
| Mar 19, 2026 | 1.12 | 1.12 | 0.97 | 1.10 | 1.10 | -2.65% | 1,855,700 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 79,900 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 45,300 |
| Mar 16, 2026 | 1.14 | 1.20 | 1.10 | 1.13 | 1.13 | - | 415,400 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 187,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 211,300 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 265,000 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 106,600 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 491,100 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 362,900 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 485,000 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 522,400 |
| Mar 3, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 293,700 |
| Mar 2, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 583,800 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 211,900 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 214,900 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 51,200 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 34,400 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 87,600 |
| Feb 19, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 193,300 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 23,700 |
| Feb 13, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 4,300 |
| Feb 12, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 157,200 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 108,300 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 321,200 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 70,000 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -1.44% | 141,500 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | 2.21% | 914,400 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 364,700 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 181,000 |
| Jan 30, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 668,900 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 286,300 |
| Jan 28, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | 2.24% | 2,038,600 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 923,400 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 387,100 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 335,700 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 95,300 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 6,900 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 201,300 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 33,800 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 43,500 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 180,300 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 496,800 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 41,400 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 26,000 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 139,600 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 38,300 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 97,600 |
| Jan 6, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 252,300 |
| Jan 5, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 344,600 |
| Jan 2, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 275,700 |
| Dec 31, 2025 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 57,100 |
| Dec 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 72,300 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 266,500 |
| Dec 26, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 236,100 |
| Dec 24, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 510,100 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.23% | 617,600 |
| Dec 22, 2025 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | 16.39% | 1,471,000 |
| Dec 19, 2025 | 1.16 | 1.30 | 1.15 | 1.22 | 1.22 | 6.09% | 346,300 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 89,900 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 354,100 |
| Dec 16, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 56,900 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 29,200 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 154,900 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 114,300 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 63,900 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 94,500 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 6,500 |
| Dec 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 193,000 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 325,600 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 108,600 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 64,500 |
| Dec 1, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 77,200 |
| Nov 28, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 358,800 |