See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 0080.KLSE stock page

Straits Inter Logistics Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-300.1200.1200.1150.1150.115715,100
2023-11-290.1200.1200.1150.1200.120175,000
2023-11-280.1200.1200.1150.1200.120249,000
2023-11-270.1200.1200.1150.1200.120264,500
2023-11-240.1200.1200.1150.1200.120348,400
2023-11-230.1200.1200.1150.1200.120822,300
2023-11-220.1150.1200.1150.1200.120441,900
2023-11-210.1200.1200.1150.1150.115548,300
2023-11-200.1200.1200.1150.1200.120461,200
2023-11-170.1150.1200.1150.1200.120196,000
2023-11-160.1150.1200.1150.1200.120803,300
2023-11-150.1150.1200.1150.1200.120494,600
2023-11-140.1200.1200.1150.1200.1201,642,300
2023-11-100.1150.1250.1150.1200.1201,049,100
2023-11-090.1200.1200.1200.1200.1201,031,000
2023-11-080.1200.1250.1200.1250.125596,000
2023-11-070.1250.1250.1150.1250.1252,873,100
2023-11-060.1200.1250.1200.1250.1251,026,200
2023-11-030.1200.1250.1200.1250.125551,500
2023-11-020.1200.1250.1150.1200.120426,200
2023-11-010.1200.1200.1150.1200.1201,898,000
2023-10-310.1200.1250.1200.1250.125517,200
2023-10-300.1200.1200.1150.1200.120449,500
2023-10-270.1200.1250.1150.1200.1203,183,700
2023-10-260.1250.1250.1200.1200.120124,600
2023-10-250.1250.1250.1200.1250.125708,200
2023-10-240.1200.1250.1200.1250.125890,700
2023-10-230.1250.1300.1200.1200.1202,506,800
2023-10-200.1300.1300.1250.1250.125311,000
2023-10-190.1300.1350.1250.1300.1302,507,200
2023-10-180.1300.1350.1250.1300.13011,508,500
2023-10-170.1200.1300.1200.1250.1255,503,100
2023-10-160.1200.1250.1150.1200.1202,117,500
2023-10-130.1250.1300.1200.1250.1251,190,000
2023-10-120.1250.1300.1200.1250.1256,607,200
2023-10-110.1200.1250.1150.1250.1252,485,400
2023-10-100.1200.1200.1150.1150.1151,641,600
2023-10-090.1200.1250.1150.1200.1201,534,400
2023-10-060.1250.1250.1200.1200.1201,021,700
2023-10-050.1200.1300.1200.1250.1252,250,600
2023-10-040.1300.1300.1200.1200.1201,089,500
2023-10-030.1300.1300.1200.1300.1305,115,300
2023-10-020.1200.1250.1200.1200.1201,111,100
2023-09-290.1250.1250.1200.1200.1201,302,500
2023-09-270.1200.1250.1200.1250.1253,269,500
2023-09-260.1200.1200.1150.1200.120782,500
2023-09-250.1150.1200.1100.1200.1202,182,900
2023-09-220.1100.1150.1100.1150.1151,510,900
2023-09-210.1150.1150.1100.1150.115854,600
2023-09-200.1100.1150.1100.1150.1151,530,000
2023-09-190.1100.1150.1100.1150.115655,000
2023-09-180.1100.1100.1050.1050.105743,500
2023-09-150.1100.1100.1100.1100.110616,000
2023-09-140.1100.1150.1050.1150.1151,063,100
2023-09-130.1100.1100.1100.1100.110101,500
2023-09-120.1100.1150.1100.1100.110329,800
2023-09-110.1100.1100.1100.1100.110398,400
2023-09-080.1100.1150.1100.1100.110626,400
2023-09-070.1100.1100.1050.1100.1101,863,400
2023-09-060.1100.1150.1100.1150.1152,178,200
← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-170.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.