Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.690	0.690	0.625	0.625	0.625	77,800
2024-03-26	0.650	0.650	0.650	0.650	0.650	28,000
2024-03-25	0.675	0.675	0.655	0.655	0.655	65,200
2024-03-22	0.635	0.680	0.635	0.660	0.660	545,600
2024-03-21	0.610	0.635	0.610	0.630	0.630	601,200
2024-03-20	0.620	0.620	0.615	0.615	0.615	56,000
2024-03-19	0.605	0.620	0.605	0.620	0.620	71,500
2024-03-18	0.625	0.625	0.590	0.600	0.600	224,600
2024-03-15	0.630	0.630	0.630	0.630	0.630	46,000
2024-03-14	0.635	0.635	0.630	0.630	0.630	18,100
2024-03-13	0.635	0.635	0.635	0.635	0.635	4,500
2024-03-12	0.620	0.645	0.620	0.635	0.635	71,800
2024-03-11	0.600	0.625	0.600	0.625	0.625	43,300
2024-03-08	0.645	0.685	0.580	0.640	0.640	130,000
2024-03-07	0.655	0.655	0.640	0.645	0.645	52,800
2024-03-06	0.665	0.665	0.655	0.655	0.655	86,800
2024-03-05	0.655	0.660	0.655	0.660	0.660	24,000
2024-03-04	0.660	0.690	0.660	0.690	0.690	86,100
2024-03-01	0.650	0.670	0.650	0.670	0.670	43,600
2024-02-29	0.670	0.675	0.655	0.675	0.675	343,400
2024-02-28	0.685	0.685	0.675	0.675	0.675	153,400
2024-02-27	0.685	0.695	0.685	0.685	0.685	22,500
2024-02-26	0.685	0.705	0.680	0.695	0.695	369,400
2024-02-23	0.685	0.695	0.685	0.695	0.695	130,300
2024-02-22	0.685	0.695	0.685	0.695	0.695	53,200
2024-02-21	0.695	0.700	0.695	0.700	0.700	10,000
2024-02-20	0.695	0.700	0.690	0.695	0.695	298,300
2024-02-19	0.685	0.705	0.685	0.695	0.695	120,600
2024-02-16	0.715	0.715	0.685	0.710	0.710	126,500
2024-02-15	0.690	0.715	0.685	0.715	0.715	270,400
2024-02-14	0.680	0.700	0.680	0.680	0.680	238,000
2024-02-13	0.685	0.685	0.680	0.680	0.680	149,900
2024-02-09	0.680	0.690	0.670	0.690	0.690	77,000
2024-02-08	0.680	0.685	0.670	0.685	0.685	57,500
2024-02-07	0.680	0.680	0.675	0.675	0.675	55,000
2024-02-06	0.690	0.690	0.675	0.675	0.675	74,000
2024-02-05	0.690	0.690	0.680	0.690	0.690	248,800
2024-02-02	0.690	0.690	0.660	0.690	0.690	76,100
2024-01-31	0.690	0.690	0.680	0.690	0.690	26,500
2024-01-30	0.690	0.690	0.675	0.675	0.675	77,000
2024-01-29	0.680	0.710	0.675	0.675	0.675	103,900
2024-01-26	0.680	0.680	0.675	0.680	0.680	36,100
2024-01-24	0.685	0.685	0.680	0.685	0.685	94,000
2024-01-23	0.680	0.685	0.670	0.685	0.685	199,100
2024-01-22	0.680	0.690	0.670	0.675	0.675	175,900
2024-01-19	0.695	0.695	0.670	0.675	0.675	86,400
2024-01-18	0.690	0.695	0.665	0.695	0.695	720,700
2024-01-17	0.700	0.715	0.685	0.700	0.700	868,200
2024-01-16	0.735	0.735	0.675	0.715	0.715	1,304,000
2024-01-15	0.745	0.745	0.730	0.740	0.740	383,400
2024-01-12	0.730	0.750	0.730	0.735	0.735	1,061,600
2024-01-11	0.735	0.740	0.730	0.735	0.735	660,000
2024-01-10	0.735	0.745	0.730	0.740	0.740	448,000
2024-01-09	0.745	0.745	0.730	0.740	0.740	379,000
2024-01-08	0.755	0.755	0.735	0.735	0.735	1,525,700
2024-01-05	0.735	0.760	0.730	0.755	0.755	952,600
2024-01-04	0.780	0.790	0.735	0.740	0.740	2,795,000
2024-01-03	0.725	0.765	0.720	0.765	0.765	2,319,300
2024-01-02	0.740	0.740	0.720	0.730	0.730	191,800
2023-12-29	0.750	0.755	0.735	0.740	0.740	996,900

← NewerPage 11 of 19 · 1,082 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.