Coastal Contracts Bhd (KLSE:COASTAL)
Malaysia
· Delayed Price · Currency is MYR 1.190
-0.010 (-0.83%)
At close: Sep 26, 2025
Coastal Contracts Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 68,700 |
| Sep 25, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 227,500 |
| Sep 24, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 400,200 |
| Sep 23, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 203,000 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 47,700 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,700 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 47,900 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 118,200 |
| Sep 12, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 20,800 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 11,200 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 38,700 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 24,900 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 86,200 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 171,500 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 102,000 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 27,000 |
| Aug 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 28,800 |
| Aug 28, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 90,200 |
| Aug 27, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 47,600 |
| Aug 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 30,800 |
| Aug 25, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 49,100 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,000 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 21,900 |
| Aug 20, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 15,800 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 15,500 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 34,300 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,600 |
| Aug 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 26,400 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 93,400 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 41,100 |
| Aug 11, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 23,200 |
| Aug 8, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 14,800 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 35,400 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 5,200 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 16,900 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 51,100 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 7,200 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 47,900 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 14,900 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 1,200 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 4,600 |
| Jul 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 70,800 |
| Jul 23, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 91,400 |
| Jul 22, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 11,100 |
| Jul 18, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 43,000 |
| Jul 17, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 46,100 |
| Jul 15, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 21,300 |
| Jul 14, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 72,000 |
| Jul 11, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 14,200 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 15,500 |