Straits Inter Logistics Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.025	0.025	0.025	0.025	0.025	934,100
2026-07-23	0.025	0.025	0.020	0.025	0.025	16,527,500
2026-07-22	0.025	0.030	0.025	0.030	0.030	271,000
2026-07-21	0.025	0.030	0.025	0.030	0.030	329,300
2026-07-20	0.030	0.030	0.025	0.025	0.025	200,400
2026-07-17	0.030	0.030	0.030	0.030	0.030	0
2026-07-16	0.030	0.030	0.030	0.030	0.030	0
2026-07-15	0.030	0.030	0.030	0.030	0.030	0
2026-07-14	0.025	0.030	0.025	0.030	0.030	288,500
2026-07-13	0.025	0.025	0.025	0.025	0.025	72,400
2026-07-10	0.030	0.030	0.030	0.030	0.030	80,000
2026-07-09	0.025	0.030	0.025	0.030	0.030	64,000
2026-07-08	0.025	0.030	0.025	0.030	0.030	50,200
2026-07-07	0.025	0.030	0.025	0.030	0.030	90,700
2026-07-06	0.025	0.030	0.025	0.030	0.030	170,700
2026-07-03	0.030	0.030	0.025	0.030	0.030	369,600
2026-07-02	0.030	0.030	0.030	0.030	0.030	0
2026-07-01	0.025	0.030	0.025	0.030	0.030	30,200
2026-06-30	0.025	0.030	0.025	0.030	0.030	3,269,700
2026-06-29	0.030	0.030	0.030	0.030	0.030	140,000
2026-06-26	0.025	0.030	0.025	0.030	0.030	852,600
2026-06-25	0.030	0.030	0.030	0.030	0.030	0
2026-06-24	0.030	0.030	0.025	0.030	0.030	129,500
2026-06-23	0.025	0.030	0.025	0.030	0.030	2,200
2026-06-22	0.030	0.030	0.025	0.030	0.030	42,600
2026-06-19	0.030	0.030	0.030	0.030	0.030	200,200
2026-06-18	0.030	0.030	0.025	0.025	0.025	586,300
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.030	0.025	0.030	0.030	3,400
2026-06-15	0.030	0.030	0.030	0.030	0.030	20,000
2026-06-12	0.025	0.030	0.025	0.030	0.030	12,000
2026-06-11	0.030	0.030	0.030	0.030	0.030	0
2026-06-10	0.030	0.030	0.025	0.030	0.030	1,445,200
2026-06-09	0.030	0.035	0.025	0.035	0.035	3,061,000
2026-06-08	0.030	0.030	0.025	0.030	0.030	3,525,500
2026-06-05	0.030	0.035	0.030	0.030	0.030	2,694,000
2026-06-04	0.030	0.035	0.030	0.035	0.035	359,900
2026-06-03	0.030	0.030	0.030	0.030	0.030	325,600
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.035	0.030	0.030	0.030	230,100
2026-05-28	0.035	0.035	0.030	0.035	0.035	405,300
2026-05-27	0.035	0.035	0.035	0.035	0.035	0
2026-05-26	0.035	0.035	0.030	0.035	0.035	701,200
2026-05-25	0.035	0.040	0.035	0.035	0.035	508,300
2026-05-22	0.035	0.040	0.035	0.035	0.035	210,200
2026-05-21	0.035	0.035	0.035	0.035	0.035	302,700
2026-05-20	0.035	0.040	0.035	0.040	0.040	3,004,000
2026-05-19	0.035	0.040	0.035	0.040	0.040	472,100
2026-05-18	0.040	0.040	0.035	0.040	0.040	1,428,600
2026-05-15	0.040	0.040	0.035	0.035	0.035	8,588,200
2026-05-14	0.040	0.040	0.035	0.040	0.040	2,982,200
2026-05-13	0.040	0.040	0.035	0.040	0.040	10,924,000
2026-05-12	0.035	0.040	0.035	0.040	0.040	1,835,300
2026-05-11	0.040	0.040	0.035	0.040	0.040	21,557,700
2026-05-08	0.040	0.040	0.035	0.040	0.040	7,622,300
2026-05-07	0.045	0.045	0.040	0.040	0.040	1,404,900
2026-05-06	0.040	0.050	0.040	0.045	0.045	20,507,700
2026-05-05	0.070	0.070	0.040	0.045	0.045	41,436,400
2026-05-04	0.085	0.090	0.070	0.075	0.075	20,695,400

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0020 MYR

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