Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.690	0.695	0.675	0.690	0.690	461,600
2023-10-02	0.715	0.720	0.670	0.690	0.690	1,625,600
2023-09-29	0.715	0.715	0.700	0.705	0.705	1,688,800
2023-09-27	0.720	0.725	0.705	0.715	0.715	1,140,300
2023-09-26	0.705	0.730	0.705	0.715	0.715	1,614,300
2023-09-25	0.730	0.740	0.705	0.705	0.705	1,471,000
2023-09-22	0.740	0.755	0.730	0.730	0.730	2,931,000
2023-09-21	0.695	0.750	0.695	0.740	0.740	6,039,600
2023-09-20	0.700	0.700	0.690	0.700	0.700	455,400
2023-09-19	0.705	0.710	0.695	0.700	0.700	509,500
2023-09-18	0.670	0.705	0.670	0.705	0.705	966,900
2023-09-15	0.680	0.685	0.660	0.685	0.685	473,900
2023-09-14	0.650	0.690	0.645	0.680	0.680	1,228,700
2023-09-13	0.630	0.645	0.630	0.645	0.645	408,700
2023-09-12	0.645	0.645	0.620	0.640	0.640	475,900
2023-09-11	0.675	0.675	0.640	0.640	0.640	884,600
2023-09-08	0.675	0.680	0.660	0.660	0.660	1,478,900
2023-09-07	0.680	0.680	0.665	0.680	0.680	1,188,500
2023-09-06	0.680	0.680	0.670	0.680	0.680	635,500
2023-09-05	0.690	0.700	0.655	0.680	0.680	1,245,400
2023-09-04	0.700	0.700	0.675	0.700	0.700	1,166,300
2023-09-01	0.660	0.710	0.650	0.700	0.700	2,612,100
2023-08-30	0.605	0.665	0.605	0.660	0.660	2,362,900
2023-08-29	0.595	0.605	0.590	0.605	0.605	453,200
2023-08-28	0.580	0.605	0.580	0.605	0.605	631,900
2023-08-25	0.580	0.585	0.580	0.580	0.580	90,300
2023-08-24	0.575	0.585	0.575	0.580	0.580	162,200
2023-08-23	0.575	0.580	0.570	0.575	0.575	298,700
2023-08-22	0.565	0.575	0.565	0.575	0.575	110,700
2023-08-21	0.585	0.590	0.575	0.580	0.580	126,700
2023-08-18	0.580	0.580	0.570	0.580	0.580	239,400
2023-08-17	0.580	0.595	0.580	0.585	0.585	628,100
2023-08-16	0.600	0.600	0.580	0.580	0.580	309,200
2023-08-15	0.580	0.590	0.575	0.585	0.585	195,300
2023-08-14	0.575	0.585	0.565	0.570	0.570	275,300
2023-08-11	0.565	0.575	0.560	0.575	0.575	73,900
2023-08-10	0.550	0.575	0.550	0.570	0.570	183,600
2023-08-09	0.575	0.575	0.545	0.570	0.570	449,600
2023-08-08	0.570	0.585	0.550	0.550	0.550	219,300
2023-08-07	0.585	0.610	0.560	0.560	0.560	645,700
2023-08-04	0.475	0.605	0.475	0.580	0.580	1,116,400
2023-08-03	0.465	0.470	0.465	0.465	0.465	81,000
2023-08-02	0.465	0.465	0.465	0.465	0.465	16,900
2023-08-01	0.460	0.465	0.460	0.465	0.465	99,600
2023-07-31	0.420	0.460	0.420	0.460	0.460	11,000
2023-07-28	0.425	0.425	0.420	0.420	0.420	10,800
2023-07-27	0.450	0.460	0.445	0.445	0.445	57,500
2023-07-26	0.415	0.450	0.415	0.450	0.450	5,000
2023-07-25	0.435	0.435	0.435	0.435	0.435	13,600
2023-07-24	0.450	0.450	0.450	0.450	0.450	1,200
2023-07-21	0.445	0.445	0.435	0.435	0.435	50,000
2023-07-20	0.430	0.435	0.430	0.435	0.435	8,400
2023-07-18	0.420	0.435	0.415	0.435	0.435	41,100
2023-07-17	0.410	0.430	0.410	0.420	0.420	17,300
2023-07-13	0.420	0.420	0.420	0.420	0.420	9,700
2023-07-06	0.405	0.405	0.405	0.405	0.405	3,400
2023-07-03	0.450	0.450	0.410	0.445	0.445	2,200
2023-06-30	0.425	0.425	0.410	0.410	0.410	12,400
2023-06-23	0.450	0.450	0.450	0.450	0.450	100
2023-06-16	0.430	0.430	0.425	0.430	0.430	30,000

← NewerPage 13 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.