Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.430	0.430	0.430	0.430	0.430	13,900
2023-06-12	0.435	0.435	0.435	0.435	0.435	17,700
2023-06-09	0.450	0.450	0.450	0.450	0.450	100
2023-06-06	0.440	0.450	0.440	0.450	0.450	6,300
2023-06-01	0.440	0.455	0.440	0.455	0.455	222,000
2023-05-31	0.440	0.440	0.435	0.440	0.440	30,100
2023-05-30	0.430	0.430	0.430	0.430	0.430	4,000
2023-05-29	0.445	0.450	0.435	0.435	0.435	55,100
2023-05-25	0.435	0.435	0.435	0.435	0.435	7,300
2023-05-24	0.435	0.435	0.435	0.435	0.435	100
2023-05-22	0.430	0.430	0.430	0.430	0.430	1,100
2023-05-19	0.430	0.475	0.430	0.475	0.475	6,100
2023-05-18	0.430	0.430	0.430	0.430	0.430	11,000
2023-05-17	0.440	0.445	0.430	0.430	0.430	30,200
2023-05-16	0.440	0.440	0.440	0.440	0.440	10,000
2023-05-15	0.430	0.430	0.430	0.430	0.430	300
2023-05-12	0.450	0.450	0.445	0.445	0.445	26,000
2023-05-11	0.455	0.460	0.455	0.455	0.455	15,300
2023-05-09	0.460	0.460	0.455	0.455	0.455	35,000
2023-05-08	0.460	0.460	0.460	0.460	0.460	60,000
2023-05-05	0.460	0.460	0.445	0.460	0.460	14,800
2023-04-28	0.475	0.475	0.475	0.475	0.475	100
2023-04-18	0.475	0.475	0.475	0.475	0.475	700
2023-04-17	0.480	0.480	0.475	0.475	0.475	4,300
2023-04-14	0.475	0.475	0.470	0.470	0.470	2,000
2023-04-13	0.480	0.480	0.475	0.475	0.475	1,600
2023-04-12	0.445	0.445	0.440	0.440	0.440	50,100
2023-04-11	0.460	0.460	0.450	0.450	0.450	80,300
2023-04-10	0.480	0.480	0.460	0.460	0.460	13,300
2023-04-07	0.470	0.470	0.440	0.440	0.440	3,400
2023-04-06	0.480	0.480	0.480	0.480	0.480	800
2023-04-05	0.470	0.480	0.450	0.475	0.475	2,700
2023-04-04	0.440	0.445	0.440	0.445	0.445	4,000
2023-04-03	0.450	0.450	0.440	0.440	0.440	5,100
2023-03-31	0.440	0.470	0.440	0.450	0.450	21,100
2023-03-30	0.450	0.485	0.450	0.485	0.485	69,700
2023-03-29	0.480	0.480	0.460	0.460	0.460	8,900
2023-03-28	0.480	0.480	0.460	0.480	0.480	6,200
2023-03-27	0.440	0.475	0.440	0.475	0.475	1,100
2023-03-23	0.490	0.490	0.480	0.480	0.480	2,100
2023-03-22	0.480	0.480	0.450	0.450	0.450	7,300
2023-03-21	0.445	0.475	0.440	0.440	0.440	9,100
2023-03-20	0.445	0.445	0.445	0.445	0.445	4,500
2023-03-17	0.470	0.470	0.445	0.445	0.445	13,000
2023-03-14	0.490	0.490	0.490	0.490	0.490	1,000
2023-03-10	0.495	0.495	0.490	0.490	0.490	200
2023-03-09	0.470	0.495	0.470	0.470	0.470	97,000
2023-03-06	0.440	0.470	0.440	0.470	0.470	3,500
2023-03-03	0.465	0.470	0.465	0.470	0.470	600
2023-03-01	0.440	0.440	0.440	0.440	0.440	5,000
2023-02-28	0.430	0.470	0.425	0.470	0.470	80,000
2023-02-27	0.435	0.435	0.435	0.435	0.435	38,000
2023-02-24	0.455	0.460	0.455	0.460	0.460	2,200
2023-02-23	0.450	0.450	0.450	0.450	0.450	5,000
2023-02-22	0.450	0.465	0.450	0.450	0.450	12,100
2023-02-21	0.450	0.450	0.450	0.450	0.450	4,900
2023-02-15	0.460	0.475	0.450	0.470	0.470	60,400
2023-02-14	0.440	0.475	0.440	0.470	0.470	46,600
2023-02-13	0.430	0.470	0.430	0.470	0.470	104,500
2023-02-10	0.445	0.445	0.440	0.440	0.440	10,200

← NewerPage 14 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.