Coastal Contracts Bhd (KLSE:COASTAL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 14,600 |
| Nov 26, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 25,300 |
| Nov 25, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 28,700 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 128,400 |
| Nov 21, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 41,000 |
| Nov 20, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 87,900 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 69,300 |
| Nov 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 107,900 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 38,300 |
| Nov 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 27,300 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 61,400 |
| Nov 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,000 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 168,200 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 19,300 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 14,900 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 75,400 |
| Nov 5, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 2,000 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 21,200 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 67,200 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 28,600 |
| Oct 28, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 48,200 |
| Oct 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 33,600 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 48,300 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 36,800 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 61,000 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 124,000 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 95,300 |
| Oct 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 65,900 |
| Oct 15, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 134,600 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 79,000 |
| Oct 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,700 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 165,800 |
| Oct 9, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -2.46% | 106,800 |
| Oct 8, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 265,000 |
| Oct 7, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 35,100 |
| Oct 6, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 35,500 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 185,200 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 27,200 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 27,300 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 85,900 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 51,000 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 68,700 |