Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	0.580	0.580	0.575	0.575	0.575	25,400
2024-07-02	0.575	0.575	0.570	0.575	0.575	42,100
2024-06-28	0.600	0.600	0.600	0.600	0.600	3,000
2024-06-27	0.575	0.600	0.575	0.600	0.600	20,200
2024-06-26	0.580	0.580	0.580	0.580	0.580	30,000
2024-06-25	0.580	0.585	0.580	0.580	0.580	48,000
2024-06-24	0.590	0.600	0.580	0.580	0.580	530,200
2024-06-21	0.600	0.600	0.585	0.585	0.585	135,500
2024-06-20	0.600	0.600	0.600	0.600	0.600	93,200
2024-06-19	0.590	0.615	0.585	0.610	0.610	153,600
2024-06-14	0.600	0.600	0.595	0.595	0.595	29,500
2024-06-13	0.620	0.620	0.620	0.620	0.620	1,000
2024-06-12	0.600	0.620	0.570	0.575	0.575	338,500
2024-06-11	0.605	0.605	0.600	0.600	0.600	194,800
2024-06-10	0.600	0.620	0.600	0.620	0.620	400
2024-06-07	0.600	0.620	0.600	0.620	0.620	156,400
2024-06-06	0.600	0.600	0.600	0.600	0.600	141,000
2024-06-05	0.600	0.605	0.595	0.595	0.595	65,300
2024-06-04	0.600	0.600	0.595	0.600	0.600	60,100
2024-05-31	0.610	0.610	0.600	0.600	0.600	34,000
2024-05-30	0.605	0.605	0.600	0.600	0.600	108,500
2024-05-29	0.640	0.640	0.580	0.600	0.600	84,500
2024-05-28	0.640	0.640	0.640	0.640	0.640	14,600
2024-05-27	0.640	0.640	0.640	0.640	0.640	13,000
2024-05-24	0.635	0.640	0.620	0.640	0.640	110,500
2024-05-23	0.640	0.640	0.640	0.640	0.640	700
2024-05-21	0.640	0.640	0.640	0.640	0.640	20,000
2024-05-20	0.650	0.650	0.640	0.640	0.640	8,000
2024-05-17	0.650	0.690	0.630	0.630	0.630	91,600
2024-05-16	0.630	0.630	0.620	0.630	0.630	71,100
2024-05-15	0.640	0.640	0.640	0.640	0.640	4,000
2024-05-14	0.635	0.650	0.635	0.645	0.645	79,600
2024-05-13	0.650	0.650	0.640	0.640	0.640	23,100
2024-05-10	0.640	0.645	0.640	0.640	0.640	309,100
2024-05-09	0.650	0.650	0.645	0.650	0.650	50,500
2024-05-08	0.650	0.650	0.635	0.635	0.635	4,900
2024-05-07	0.630	0.670	0.630	0.650	0.650	310,500
2024-05-06	0.625	0.680	0.625	0.630	0.630	50,800
2024-05-03	0.655	0.655	0.630	0.630	0.630	98,400
2024-05-02	0.635	0.655	0.635	0.655	0.655	31,100
2024-04-30	0.650	0.650	0.630	0.630	0.630	10,100
2024-04-29	0.635	0.640	0.630	0.640	0.640	53,800
2024-04-26	0.645	0.650	0.635	0.635	0.635	5,700
2024-04-25	0.645	0.645	0.645	0.645	0.645	100
2024-04-24	0.635	0.670	0.630	0.650	0.650	129,600
2024-04-23	0.635	0.635	0.635	0.635	0.635	100
2024-04-22	0.635	0.635	0.625	0.635	0.635	17,300
2024-04-19	0.650	0.660	0.620	0.635	0.635	160,000
2024-04-18	0.640	0.645	0.630	0.635	0.635	3,100
2024-04-16	0.625	0.625	0.625	0.625	0.625	200
2024-04-15	0.630	0.630	0.630	0.630	0.630	1,500
2024-04-12	0.630	0.630	0.630	0.630	0.630	1,100
2024-04-09	0.635	0.640	0.635	0.640	0.640	18,400
2024-04-08	0.640	0.645	0.640	0.640	0.640	61,500
2024-04-05	0.645	0.645	0.630	0.640	0.640	32,500
2024-04-04	0.645	0.645	0.640	0.640	0.640	35,000
2024-04-03	0.630	0.650	0.630	0.640	0.640	37,000
2024-04-02	0.630	0.645	0.630	0.645	0.645	47,300
2024-04-01	0.635	0.635	0.615	0.630	0.630	28,000
2024-03-29	0.630	0.650	0.605	0.615	0.615	291,300

← NewerPage 10 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-16	0.0250 MYR

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