Straits Inter Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.020	0.025	0.020	0.025	0.025	1,786,000
2026-10-15	0.025	0.025	0.025	0.025	0.025	0
2026-10-14	0.025	0.025	0.025	0.025	0.025	0
2026-10-13	0.025	0.025	0.025	0.025	0.025	323,400
2026-10-12	0.020	0.025	0.020	0.025	0.025	160,300
2026-10-09	0.025	0.025	0.025	0.025	0.025	0
2026-10-08	0.025	0.025	0.025	0.025	0.025	22,500
2026-10-07	0.020	0.025	0.020	0.025	0.025	718,200
2026-10-06	0.025	0.025	0.025	0.025	0.025	0
2026-10-05	0.020	0.025	0.020	0.025	0.025	50,000
2026-10-02	0.025	0.025	0.025	0.025	0.025	450,000
2026-10-01	0.025	0.025	0.020	0.025	0.025	624,900
2026-09-30	0.025	0.025	0.025	0.025	0.025	42,500
2026-09-29	0.025	0.025	0.025	0.025	0.025	450,000
2026-09-28	0.025	0.025	0.025	0.025	0.025	100,000
2026-09-25	0.025	0.030	0.025	0.025	0.025	505,200
2026-09-24	0.025	0.025	0.025	0.025	0.025	906,000
2026-09-23	0.025	0.030	0.025	0.030	0.030	417,400
2026-09-22	0.025	0.030	0.020	0.030	0.030	97,000
2026-09-21	0.025	0.030	0.020	0.030	0.030	13,000
2026-09-18	0.025	0.025	0.025	0.025	0.025	99,000
2026-09-17	0.025	0.025	0.025	0.025	0.025	100,000
2026-09-16	0.025	0.025	0.025	0.025	0.025	0
2026-09-15	0.030	0.030	0.020	0.025	0.025	270,300
2026-09-14	0.025	0.030	0.025	0.030	0.030	199,000
2026-09-11	0.025	0.025	0.025	0.025	0.025	737,500
2026-09-10	0.020	0.025	0.020	0.025	0.025	1,504,600
2026-09-09	0.025	0.025	0.020	0.020	0.020	185,200
2026-09-08	0.025	0.025	0.020	0.025	0.025	227,700
2026-09-07	0.025	0.025	0.025	0.025	0.025	90,000
2026-09-04	0.025	0.025	0.025	0.025	0.025	833,000
2026-09-03	0.025	0.030	0.020	0.025	0.025	485,200
2026-09-02	0.025	0.025	0.020	0.025	0.025	5,510,200
2026-09-01	0.025	0.030	0.025	0.030	0.030	410,000
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.030	0.030	0.030	300,000
2026-08-27	0.030	0.030	0.030	0.030	0.030	2,388,800
2026-08-26	0.030	0.035	0.030	0.035	0.035	7,235,900
2026-08-25	0.025	0.025	0.025	0.025	0.025	0
2026-08-24	0.030	0.030	0.025	0.025	0.025	88,800
2026-08-21	0.025	0.030	0.025	0.030	0.030	797,300
2026-08-20	0.025	0.025	0.025	0.025	0.025	57,200
2026-08-19	0.030	0.030	0.030	0.030	0.030	6,500
2026-08-18	0.025	0.030	0.025	0.030	0.030	345,000
2026-08-17	0.025	0.025	0.025	0.025	0.025	70,100
2026-08-14	0.025	0.025	0.025	0.025	0.025	335,100
2026-08-13	0.025	0.025	0.025	0.025	0.025	651,000
2026-08-12	0.025	0.025	0.025	0.025	0.025	179,000
2026-08-11	0.025	0.025	0.025	0.025	0.025	260,400
2026-08-10	0.030	0.030	0.025	0.025	0.025	589,500
2026-08-07	0.025	0.025	0.025	0.025	0.025	114,000
2026-08-06	0.025	0.025	0.020	0.020	0.020	120,000
2026-08-05	0.025	0.025	0.025	0.025	0.025	317,000
2026-08-04	0.020	0.030	0.020	0.025	0.025	125,700
2026-08-03	0.025	0.025	0.025	0.025	0.025	215,500
2026-07-31	0.025	0.025	0.025	0.025	0.025	530,000
2026-07-30	0.025	0.030	0.025	0.025	0.025	584,900
2026-07-29	0.025	0.025	0.025	0.025	0.025	91,400
2026-07-28	0.025	0.025	0.020	0.025	0.025	360,000
2026-07-27	0.025	0.025	0.025	0.025	0.025	480,000

Page 1 of 3 · 129 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.