Coastal Contracts Bhd.(MY:5071)
RM1.670.00 (0.00%)
MY:5071
Coastal Contracts Bhd. historical prices
RM1.67
At close:0.00 (0.00%)
Coastal Contracts Bhd. (5071) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | +0.00% | 63,800 | 0.27 |
| Nov 09, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.00% | 20,500 | 0.08 |
| Nov 05, 2026 | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | +0.60% | 94,200 | 0.39 |
| Nov 04, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.00% | 63,300 | 0.26 |
| Nov 03, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.61% | 111,400 | 0.46 |
| Nov 02, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.94% | 105,500 | 0.44 |
| Oct 30, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | +0.00% | 303,000 | 1.29 |
| Oct 29, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | +1.80% | 96,900 | 0.41 |
| Oct 28, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 17,700 | 0.07 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | +0.00% | 186,900 | 0.77 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 182,100 | 0.76 |
| Oct 23, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +1.79% | 193,100 | 0.81 |
| Oct 22, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +2.44% | 83,200 | 0.35 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -3.53% | 391,300 | 1.65 |
| Oct 20, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | +6.25% | 1,763,600 | 8.34 |
| Oct 19, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | +1.33% | 91,700 | 0.44 |
| Oct 16, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.64% | 179,400 | 0.86 |
| Oct 15, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.26% | 149,700 | 0.72 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | +0.00% | 67,600 | 0.33 |
| Oct 13, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +2.52% | 138,700 | 0.67 |
| Oct 12, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.65% | 137,800 | 0.67 |
| Oct 09, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +1.32% | 5,200 | 0.03 |
| Oct 08, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | +1.33% | 106,200 | 0.52 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 3,700 | 0.02 |
| Oct 06, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +5.44% | 153,500 | 0.73 |
| Oct 05, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -4.55% | 166,100 | 0.80 |
| Oct 02, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -2.47% | 192,200 | 0.94 |
| Oct 01, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.00% | 22,500 | 0.11 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 69,700 | 0.34 |
| Sep 29, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | +0.63% | 75,700 | 0.37 |
| Sep 28, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.69% | 73,400 | 0.35 |
| Sep 25, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.59 | -0.56% | 63,100 | 0.30 |
| Sep 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | +0.00% | 58,400 | 0.28 |
| Sep 23, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.60 | +0.00% | 63,200 | 0.30 |
| Sep 22, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.60 | +0.00% | 42,400 | 0.20 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | -2.44% | 42,300 | 0.20 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.64 | +1.86% | 22,100 | 0.10 |
| Sep 17, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.61 | -1.83% | 69,500 | 0.32 |
| Sep 16, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.64 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.64 | -1.74% | 63,800 | 0.29 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.67 | +1.21% | 87,200 | 0.41 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.65 | -2.89% | 117,300 | 0.54 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.70 | +0.00% | 143,100 | 0.66 |
| Sep 09, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.70 | +0.00% | 67,100 | 0.31 |
| Sep 08, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.70 | +0.00% | 149,500 | 0.67 |
| Sep 07, 2026 | 1.70 | 1.79 | 1.70 | 1.73 | 1.70 | +2.97% | 1,830,700 | 9.26 |
| Sep 04, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.65 | -1.79% | 138,800 | 0.70 |
| Sep 03, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.68 | +1.21% | 517,000 | 2.68 |
| Sep 02, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | +1.78% | 153,100 | 0.80 |
