Bursa Malaysia · 5071 · stock

Coastal Contracts Bhd (5071) stock price history

Every Bursa Malaysia trading session of Coastal Contracts Bhd from Aug 13, 2003 to Sep 28, 2026: 5,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5071 data, free keyYear by year table

5071 adjusted close, 2003 to 2026

5071Coastal Contracts Bhd
MYR 1.58+35.3% over one year
20052010201520202025
MYR 4.76
All time high, 2014
MYR 1.76
52 week high, MYR 0.9471 low
5,738
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5071 key facts

  • Coastal Contracts Bhd (5071) closed at MYR 1.58 on Sep 28, 2026 on Bursa Malaysia.
  • 5071's all time high close is MYR 4.76, set on Aug 6, 2014; its all time low close is MYR 0.1956 on Aug 13, 2003.
  • 5071's 52 week range is MYR 0.9471 to MYR 1.76.
  • 5071 returned +35.3% over the year to Sep 28, 2026 and +119.4% over five years.
  • Over ten years 5071 returned +13%, +1.2% a year compounded.
  • 5071's deepest drawdown was -89.3% from Aug 6, 2014 to Mar 19, 2020.
  • DataCedar holds 5,738 daily sessions of 5071 history from Aug 13, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5071 price chart, 2003 to 2026

5071 adjusted close, Aug 13, 2003 to Sep 28, 2026MYR 0.1956MYR 0.5651MYR 1.63MYR 4.7220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5071 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months+23.8%
6 months+53.3%
Year to date+22.9%
1 year+35.3%
3 years-14.9%
5 years+119.4%
10 years+12.8%
Since Aug 13, 2003+707.8%
Compound annual growth, 23.1 years+9.5%

5071 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.76 on Aug 6, 2014
All time low close
MYR 0.1956 on Aug 13, 2003
52 week high
MYR 1.76 on Sep 7, 2026
52 week low
MYR 0.9471 on Mar 19, 2026
Deepest drawdown
-89.3% from Aug 6, 2014 to Mar 19, 2020, not yet recovered
Best single session
+400.0% on Nov 8, 2004
Worst single session
-79.8% on Nov 26, 2004
Volatility, 1 year annualised
38.4%
Sessions closing higher, 1 year
29%
Growth of 1 since 2003
8.1×
Best calendar year
2007, +212%
Worst calendar year
2008, -64%

5071 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 13, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.32MYR 1.76MYR 0.9471MYR 1.58+20.1%73.5M184
2025MYR 1.43MYR 1.47MYR 1.11MYR 1.32-8.7%26.8M244
2024MYR 1.55MYR 1.77MYR 1.34MYR 1.44-7.9%41.1M247
2023MYR 2.25MYR 2.48MYR 1.48MYR 1.56-30.4%81.5M244
2022MYR 1.31MYR 2.54MYR 1.28MYR 2.25+73.0%231.3M243
2021MYR 0.6491MYR 1.40MYR 0.6254MYR 1.30+90.3%148.7M245
2020MYR 1.20MYR 1.43MYR 0.5022MYR 0.6823-43.7%118.5M247
2019MYR 0.7486MYR 1.36MYR 0.6965MYR 1.21+62.0%55.6M246
2018MYR 1.21MYR 1.37MYR 0.7202MYR 0.7486-37.8%47.3M244
2017MYR 1.30MYR 1.43MYR 1.08MYR 1.20-7.3%89.8M253
2016MYR 1.70MYR 1.70MYR 1.17MYR 1.30-23.0%104.7M250
2015MYR 2.51MYR 3.06MYR 1.46MYR 1.69-33.5%209.8M246
2014MYR 3.05MYR 4.80MYR 1.99MYR 2.53-16.3%229.4M247
2013MYR 1.72MYR 3.19MYR 1.29MYR 3.03+75.9%233.4M246
2012MYR 1.61MYR 2.29MYR 1.42MYR 1.72+7.0%179.7M245
2011MYR 1.33MYR 2.34MYR 1.33MYR 1.61+21.9%290.6M244
2010MYR 1.16MYR 1.59MYR 1.15MYR 1.32+14.7%143.7M249
2009MYR 0.5438MYR 1.25MYR 0.4594MYR 1.15+114.1%56.7M248
2008MYR 1.49MYR 1.57MYR 0.5176MYR 0.5379-63.9%78.2M248
2007MYR 0.4804MYR 1.72MYR 0.4804MYR 1.49+211.8%315.5M249
2006MYR 0.2779MYR 0.4775MYR 0.2167MYR 0.4775+71.9%124.4M259
2005MYR 0.3525MYR 0.3525MYR 0.2196MYR 0.2779-22.9%21.8M247
2004MYR 0.3172MYR 1.82MYR 0.2844MYR 0.3606+13.7%75.9M262
2003MYR 0.2305MYR 0.3362MYR 0.1903MYR 0.3172n/a391.9M101

5071 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.58-5.3%
August 2026MYR 1.67+19.7%
July 2026MYR 1.39+10.1%
June 2026MYR 1.27-5.1%
May 2026MYR 1.33+18.3%
April 2026MYR 1.13+10.6%
March 2026MYR 1.02-16.8%
February 2026MYR 1.23-8.8%
January 2026MYR 1.34+2.2%
December 2025MYR 1.32+15.5%
November 2025MYR 1.14-1.7%
October 2025MYR 1.16-0.8%

About the 5071 data

Daily bars. 5,738 sessions from Aug 13, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5071/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5066 NTPM Holdings Berhad
  • 5068 Luster Industries Bhd
  • 5069 BLD Plantation Bhd.
  • 5070 Protasco Berhad
  • 5072 Hiap Teck Venture Berhad
  • 5073 Naim Holdings Berhad
  • 5075 Plenitude Berhad
  • 5077 Maybulk Berhad

Common questions

5071 share price history

Start with any symbol.

Start free