Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Coastal Contracts Bhd (5071.KL)

Compare
1.2300
0.0000
(0.00%)
At close: 4:52:12 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20251.23001.24001.19001.23001.2300296,000
Feb 25, 20251.25001.27001.18001.23001.2300453,000
Feb 24, 20251.29001.32001.24001.25001.2500406,900
Feb 21, 20251.35001.35001.23001.29001.2900604,100
Feb 20, 20251.35001.35001.34001.35001.350058,300
Feb 19, 20251.36001.39001.35001.35001.350055,300
Feb 18, 20251.37001.39001.37001.39001.390013,100
Feb 17, 20251.38001.39001.36001.39001.390010,500
Feb 14, 20251.37001.38001.34001.38001.3800146,400
Feb 13, 20251.37001.39001.36001.37001.370071,000
Feb 12, 20251.39001.40001.37001.40001.400068,000
Feb 10, 20251.40001.40001.40001.40001.4000157,500
Feb 7, 20251.40001.41001.39001.41001.4100236,400
Feb 6, 20251.39001.41001.38001.40001.4000254,100
Feb 5, 20251.39001.41001.38001.41001.4100127,700
Feb 4, 20251.36001.40001.36001.40001.4000204,300
Feb 3, 20251.40001.40001.36001.36001.360048,300
Jan 31, 20251.39001.40001.39001.40001.40005,100
Jan 28, 20251.39001.40001.38001.40001.400059,300
Jan 27, 20251.40001.41001.38001.40001.4000108,800
Jan 24, 20251.41001.41001.40001.41001.410039,000
Jan 23, 20251.45001.45001.40001.41001.4100149,600
Jan 22, 20251.45001.47001.45001.45001.450011,500
Jan 21, 20251.48001.48001.45001.47001.47005,500
Jan 20, 20251.46001.49001.45001.49001.490017,900
Jan 17, 20251.49001.49001.45001.45001.450045,400
Jan 16, 20251.46001.49001.46001.49001.49004,800
Jan 15, 20251.47001.50001.35001.50001.5000328,400
Jan 14, 20251.50001.50001.48001.50001.500072,000
Jan 13, 20251.50001.53001.49001.53001.530074,100
Jan 10, 20251.54001.54001.51001.54001.540027,100
Jan 9, 20251.55001.55001.53001.55001.550054,400
Jan 8, 20251.54001.55001.53001.55001.550082,200
Jan 7, 20251.53001.54001.53001.54001.5400178,400
Jan 6, 20251.52001.53001.48001.53001.5300213,400
Jan 3, 20251.53001.53001.52001.52001.520030,700
Jan 2, 20251.51001.52001.50001.52001.520035,400
Dec 31, 20241.57001.59001.50001.52001.5200350,400
Dec 30, 20241.61001.61001.57001.57001.5700124,000
Dec 27, 20241.62001.65001.59001.61001.610083,400
Dec 26, 20241.55001.68001.55001.62001.6200440,300
Dec 24, 20241.53001.54001.53001.54001.540071,600
Dec 23, 20241.52001.52001.52001.52001.52004,500
Dec 20, 20241.53001.54001.53001.53001.530036,800
Dec 19, 20241.50001.51001.49001.51001.5100188,400
Dec 18, 20241.49001.49001.48001.48001.480020,700
Dec 17, 20241.48001.49001.48001.48001.480049,700
Dec 16, 20241.47001.48001.46001.48001.480036,400
Dec 13, 20241.47001.48001.47001.48001.480017,800
Dec 12, 20241.48001.49001.47001.48001.480010,800
Dec 11, 20241.49001.49001.47001.49001.490039,100
Dec 10, 20241.46001.49001.46001.49001.490045,700
Dec 9, 20241.45001.49001.45001.46001.46006,000
Dec 6, 20241.50001.50001.50001.50001.5000-
Dec 5, 20241.46001.50001.46001.50001.5000312,300
Dec 4, 20241.42001.47001.42001.47001.4700138,900
Dec 3, 20241.43001.48001.41001.44001.4400128,700
Dec 2, 20241.45001.49001.42001.46001.4600128,800
Nov 29, 20241.45001.50001.45001.50001.5000162,500
Nov 28, 20241.46001.51001.41001.51001.5100448,300
Nov 27, 20241.48001.50001.48001.50001.500050,600
Nov 26, 20241.49001.53001.48001.53001.530020,200
Nov 25, 20241.54001.54001.54001.54001.5400-
Nov 22, 20241.51001.54001.48001.54001.5400102,700
Nov 21, 20241.48001.52001.48001.48001.480066,300
Nov 20, 20241.50001.53001.48001.53001.5300111,000
Nov 19, 20241.50001.55001.46001.53001.5300316,800
Nov 18, 20241.54001.54001.54001.54001.5400-
Nov 15, 20241.50001.54001.50001.54001.540012,700
Nov 14, 20241.53001.56001.53001.56001.5600200,000
Nov 13, 20241.52001.55001.51001.55001.5500210,300
Nov 12, 20241.50001.55001.50001.50001.500015,500
Nov 11, 20241.51001.59001.46001.59001.5900447,200
Nov 8, 20241.56001.56001.51001.54001.540012,700
Nov 7, 20241.51001.55001.51001.51001.5100184,500
Nov 6, 20241.51001.55001.51001.55001.550020,100
Nov 5, 20241.52001.56001.50001.56001.5600195,500
Nov 4, 20241.57001.57001.57001.57001.5700-
Nov 1, 20241.54001.57001.50001.57001.570050,500
Oct 30, 20241.55001.59001.53001.59001.5900267,300
Oct 29, 20241.56001.57001.53001.57001.570018,300
Oct 28, 20241.58001.58001.56001.56001.560028,100
Oct 25, 20241.59001.59001.59001.59001.5900-
Oct 24, 20241.59001.59001.56001.59001.590026,300
Oct 23, 20241.55001.60001.54001.60001.6000115,800
Oct 22, 20241.59001.59001.55001.55001.5500246,200
Oct 21, 20241.59001.59001.55001.59001.590013,700
Oct 18, 20241.60001.61001.60001.61001.61006,600
Oct 17, 20241.57001.60001.55001.60001.6000227,600
Oct 16, 20241.59001.62001.59001.60001.600011,400
Oct 15, 20241.60001.63001.59001.63001.63009,700
Oct 14, 20241.58001.63001.57001.60001.600019,700
Oct 11, 20241.60001.64001.58001.64001.6400143,200
Oct 10, 20241.63001.63001.58001.61001.6100128,000
Oct 9, 20241.65001.66001.63001.66001.660014,400
Oct 8, 20241.63001.67001.62001.67001.670090,500
Oct 7, 20241.67001.67001.67001.67001.67005,000
Oct 4, 20241.65001.67001.64001.67001.670033,900
Oct 3, 20241.64001.67001.64001.67001.67001,900
Oct 2, 20241.64001.67001.64001.67001.67009,000
Oct 1, 20241.67001.68001.67001.68001.68004,900
Sep 30, 20241.63001.68001.63001.68001.6800115,000
Sep 27, 20241.64001.65001.64001.64001.640018,000
Sep 26, 20241.67001.69001.65001.69001.6900208,000
Sep 25, 20241.64001.67001.64001.67001.67008,200
Sep 24, 20241.64001.68001.64001.68001.680011,000
Sep 23, 20241.69001.69001.65001.65001.650040,000
Sep 20, 20241.66001.70001.65001.70001.7000186,100
Sep 19, 20241.63001.70001.63001.66001.66005,000
Sep 18, 20241.68001.70001.63001.70001.7000246,200
Sep 17, 20241.62001.66001.62001.66001.660077,000
Sep 13, 20241.61001.67001.61001.67001.6700100,600
Sep 12, 20241.68001.68001.68001.68001.680012,000
Sep 11, 20241.62001.67001.57001.67001.6700222,100
Sep 10, 20241.67001.67001.64001.65001.650011,500
Sep 9, 20241.68001.68001.67001.68001.680023,000
Sep 6, 20241.68001.71001.67001.67001.670059,800
Sep 5, 20241.71001.73001.67001.73001.7300160,400
Sep 4, 20241.68001.73001.68001.73001.7300248,600
Sep 3, 20241.71001.71001.69001.69001.690039,000
Sep 2, 20241.75001.75001.75001.75001.7500-
Aug 30, 20241.75001.75001.69001.75001.7500213,000
Aug 29, 20241.75001.75001.74001.75001.750040,300
Aug 28, 20241.71001.75001.71001.75001.7500117,000
Aug 27, 20241.75001.75001.72001.75001.75006,300
Aug 26, 20241.79001.79001.75001.75001.750035,000
Aug 23, 20241.70001.75001.70001.75001.7500129,900
Aug 22, 20241.76001.76001.75001.75001.750017,800
Aug 21, 20241.76001.76001.76001.76001.760011,000
Aug 20, 20241.75001.77001.75001.76001.760012,600
Aug 19, 20241.75001.78001.74001.78001.780040,700
Aug 16, 20241.78001.78001.78001.78001.780012,000
Aug 15, 20241.79001.80001.78001.80001.8000305,000
Aug 14, 20241.78001.80001.70001.80001.8000221,600
Aug 13, 20241.70001.77001.70001.77001.7700207,300
Aug 12, 20241.75001.75001.75001.75001.7500-
Aug 9, 20241.75001.77001.75001.75001.750095,800
Aug 8, 20241.76001.76001.75001.75001.7500315,500
Aug 7, 20241.74001.77001.71001.77001.7700310,700
Aug 6, 20241.65001.73001.62001.73001.7300173,600
Aug 5, 20241.70001.73001.60001.70001.7000910,700
Aug 2, 20241.82001.82001.75001.78001.7800273,600
Aug 1, 20241.80001.82001.80001.82001.8200243,200
Jul 31, 20241.75001.80001.75001.80001.800052,200
Jul 30, 20241.80001.81001.76001.81001.8100246,600
Jul 29, 20241.80001.80001.80001.80001.800014,900
Jul 26, 20241.83001.83001.80001.82001.820043,500
Jul 25, 20241.83001.83001.81001.83001.830040,800
Jul 24, 20241.84001.85001.84001.84001.8400175,800
Jul 23, 20241.83001.84001.80001.84001.840069,700
Jul 22, 20241.85001.85001.82001.84001.8400190,400
Jul 19, 20241.81001.86001.81001.85001.8500376,500
Jul 18, 20241.81001.83001.80001.81001.8100124,000
Jul 17, 20241.83001.83001.80001.82001.8200105,300
Jul 16, 20241.80001.83001.80001.83001.8300329,100
Jul 15, 20241.78001.80001.77001.80001.8000246,100
Jul 12, 20241.75001.78001.75001.78001.7800203,100
Jul 11, 20241.74001.75001.74001.75001.7500151,600
Jul 10, 20241.75001.75001.74001.75001.750024,200
Jul 9, 20241.75001.78001.75001.76001.7600106,400
Jul 5, 20241.77001.77001.72001.75001.7500215,600
Jul 4, 20241.75001.77001.75001.77001.7700109,600
Jul 3, 20241.75001.75001.75001.75001.7500193,500
Jul 2, 20241.76001.76001.74001.76001.7600237,300
Jul 1, 20241.73001.76001.72001.76001.7600500,300
Jun 28, 20241.69001.72001.69001.72001.7200134,100
Jun 27, 20241.70001.70001.68001.70001.7000126,900
Jun 26, 20241.70001.70001.65001.70001.7000158,800
Jun 25, 20241.70001.70001.67001.70001.7000118,700
Jun 24, 20241.74001.74001.67001.71001.7100103,800
Jun 21, 20241.72001.74001.69001.74001.7400259,800
Jun 20, 20241.70001.72001.70001.72001.7200237,600
Jun 19, 20241.71001.72001.70001.71001.710058,300
Jun 18, 20241.71001.75001.70001.72001.7200362,600
Jun 14, 20241.74001.74001.71001.72001.720086,300
Jun 13, 20241.71001.75001.71001.74001.7400391,900
Jun 12, 20241.69001.73001.68001.69001.6900467,900
Jun 11, 20241.67001.71001.67001.70001.7000437,100
Jun 10, 20241.62001.68001.62001.67001.6700353,300
Jun 7, 20241.62001.63001.60001.62001.620067,400
Jun 6, 20241.60001.61001.59001.60001.6000519,300
Jun 5, 20241.60001.62001.60001.62001.6200253,900
Jun 4, 20241.60001.60001.60001.60001.600073,800
May 31, 20241.60001.60001.60001.60001.600075,800
May 30, 20241.60001.62001.58001.60001.600092,300
May 29, 20241.62001.62001.60001.62001.620087,800
May 28, 20241.64001.64001.60001.64001.640097,100
May 27, 20241.63001.67001.62001.63001.6300251,600
May 24, 20241.63001.65001.60001.62001.6200117,300
May 23, 20241.65001.65001.61001.63001.630091,800
May 21, 20241.60001.67001.60001.63001.6300402,100
May 20, 20241.60001.61001.59001.60001.6000113,800
May 17, 20241.59001.62001.59001.62001.6200221,700
May 16, 20241.60001.60001.59001.60001.600074,700
May 15, 20241.61001.62001.60001.60001.6000559,700
May 14, 20241.61001.62001.61001.62001.620095,800
May 13, 20241.61001.62001.60001.62001.6200121,100
May 10, 20241.60001.62001.60001.61001.610041,200
May 9, 20241.60001.61001.59001.61001.6100263,700
May 8, 20241.64001.64001.60001.61001.6100206,700
May 7, 20241.55001.68001.55001.64001.6400594,400
May 6, 20241.50001.54001.50001.54001.540082,100
May 3, 20241.51001.52001.50001.51001.510089,200
May 2, 20241.50001.51001.50001.50001.5000251,600
Apr 30, 20241.50001.51001.49001.50001.500064,100
Apr 29, 20241.48001.50001.48001.50001.5000104,300
Apr 26, 20241.47001.50001.46001.50001.5000170,500
Apr 25, 20241.49001.49001.47001.47001.4700140,700
Apr 24, 20241.48001.49001.47001.49001.4900204,500
Apr 23, 20241.50001.50001.50001.50001.50002,000
Apr 22, 20241.47001.50001.47001.50001.5000148,600
Apr 19, 20241.50001.50001.47001.50001.5000290,500
Apr 18, 20241.50001.51001.49001.50001.500069,600
Apr 17, 20241.50001.51001.49001.50001.5000118,200
Apr 16, 20241.47001.50001.46001.50001.5000258,200
Apr 15, 20241.50001.50001.48001.48001.480048,700
Apr 12, 20241.48001.50001.48001.50001.500029,700
Apr 9, 20241.49001.50001.47001.47001.4700179,900
Apr 8, 20241.49001.49001.49001.49001.490034,400
Apr 5, 20241.50001.50001.49001.49001.4900199,500
Apr 4, 20241.49001.52001.49001.52001.5200149,600
Apr 3, 20241.50001.51001.49001.50001.5000121,200
Apr 2, 20241.52001.52001.50001.51001.5100129,900
Apr 1, 20241.48001.51001.47001.51001.5100168,200
Mar 29, 20241.48001.49001.48001.48001.4800284,600
Mar 27, 20241.50001.50001.47001.47001.4700357,100
Mar 26, 20241.50001.50001.48001.48001.4800318,800
Mar 25, 20241.50001.50001.46001.46001.4600400,100
Mar 22, 20241.45001.51001.45001.50001.5000416,600
Mar 21, 20241.51001.51001.45001.45001.4500326,200
Mar 20, 20241.53001.55001.45001.48001.4800950,400
Mar 19, 20241.50001.52001.50001.52001.520078,700
Mar 18, 20241.54001.54001.48001.50001.5000922,300
Mar 15, 20241.60001.60001.54001.55001.5500429,900
Mar 14, 20241.58001.62001.58001.62001.6200301,400
Mar 13, 20241.60001.60001.58001.58001.580055,100
Mar 12, 20241.59001.59001.58001.59001.590015,300
Mar 11, 20241.58001.67001.57001.59001.5900191,400
Mar 8, 20241.51001.57001.51001.57001.5700188,500
Mar 7, 20241.54001.54001.51001.53001.5300104,900
Mar 6, 20241.53001.54001.52001.52001.520064,300
Mar 5, 20241.56001.56001.53001.54001.5400408,200
Mar 4, 20241.53001.61001.51001.56001.5600386,000
Mar 1, 20241.47001.55001.43001.49001.49001,469,200
Feb 29, 20241.70001.70001.65001.67001.6700104,700
Feb 28, 20241.68001.70001.68001.70001.7000210,400
Feb 27, 20241.70001.70001.67001.69001.690067,200
Feb 26, 20241.67001.69001.66001.69001.690082,100

Related Tickers

5321.KL Keyfield International Berhad
2.1000
-0.47%
 
5255.KL Lianson Fleet Group Berhad
1.0200
0.00%
 
7228.KL T7 Global Berhad
0.4750
-1.04%
 
7293.KL Yinson Holdings Berhad
2.1800
+4.81%
 
7253.KL Handal Energy Berhad
0.0600
0.00%
 
5132.KL Deleum Berhad
1.3300
0.00%
 
5133.KL Petra Energy Berhad
1.3600
+3.03%
 
7251.KL Barakah Offshore Petroleum Berhad
0.0450
+12.50%
 
5115.KL Alam Maritim Resources Berhad
0.0300
0.00%
 
5186.KL Malaysia Marine and Heavy Engineering Holdings Berhad
0.3800
0.00%