Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.465	0.465	0.465	0.465	0.465	17,000
2023-02-08	0.420	0.465	0.420	0.460	0.460	31,000
2023-02-07	0.460	0.460	0.420	0.420	0.420	124,300
2023-02-02	0.470	0.470	0.470	0.470	0.470	30,000
2023-01-31	0.455	0.455	0.455	0.455	0.455	22,800
2023-01-27	0.470	0.470	0.465	0.465	0.465	37,400
2023-01-26	0.460	0.470	0.460	0.465	0.465	38,800
2023-01-25	0.495	0.495	0.495	0.495	0.495	4,000
2023-01-18	0.490	0.490	0.490	0.490	0.490	100
2023-01-13	0.490	0.490	0.490	0.490	0.490	2,000
2023-01-12	0.470	0.500	0.470	0.470	0.470	65,600
2023-01-11	0.445	0.470	0.445	0.460	0.460	34,300
2023-01-10	0.450	0.470	0.440	0.470	0.470	19,800
2023-01-09	0.455	0.455	0.450	0.450	0.450	20,200
2023-01-05	0.455	0.455	0.455	0.455	0.455	1,100
2023-01-03	0.460	0.480	0.455	0.480	0.480	21,000
2022-12-29	0.460	0.460	0.460	0.460	0.460	10,000
2022-12-28	0.460	0.460	0.460	0.460	0.460	10,000
2022-12-23	0.460	0.460	0.460	0.460	0.460	21,000
2022-12-22	0.465	0.480	0.450	0.465	0.465	98,500
2022-12-21	0.475	0.495	0.475	0.495	0.495	9,000
2022-12-19	0.475	0.475	0.475	0.475	0.475	24,400
2022-12-16	0.490	0.490	0.485	0.485	0.485	20,300
2022-12-12	0.480	0.480	0.460	0.460	0.460	31,000
2022-12-09	0.470	0.500	0.465	0.500	0.500	18,000
2022-12-06	0.510	0.510	0.510	0.510	0.510	100
2022-11-30	0.490	0.515	0.480	0.515	0.515	20,100
2022-11-29	0.480	0.480	0.480	0.480	0.480	11,100
2022-11-24	0.490	0.500	0.490	0.500	0.500	20,000
2022-11-17	0.500	0.510	0.500	0.510	0.510	52,000
2022-11-15	0.515	0.515	0.515	0.515	0.515	1,500
2022-11-11	0.500	0.520	0.480	0.520	0.520	12,900
2022-11-10	0.500	0.520	0.500	0.520	0.520	15,100
2022-11-08	0.515	0.520	0.515	0.520	0.520	37,300
2022-11-07	0.480	0.525	0.480	0.515	0.515	4,100
2022-11-04	0.510	0.525	0.510	0.525	0.525	40,600
2022-11-03	0.500	0.530	0.500	0.530	0.530	50,300
2022-10-31	0.475	0.530	0.475	0.525	0.525	109,800
2022-10-25	0.530	0.530	0.530	0.530	0.530	100
2022-10-20	0.450	0.530	0.450	0.530	0.530	64,600
2022-10-19	0.485	0.505	0.470	0.495	0.495	14,100
2022-10-17	0.460	0.500	0.460	0.480	0.480	33,200
2022-10-14	0.435	0.460	0.435	0.440	0.440	7,700
2022-10-12	0.470	0.470	0.470	0.470	0.470	100
2022-10-11	0.465	0.465	0.435	0.435	0.435	5,500
2022-10-04	0.420	0.475	0.420	0.475	0.475	2,000
2022-09-30	0.440	0.440	0.440	0.440	0.440	30,600
2022-09-29	0.430	0.500	0.410	0.440	0.440	287,200
2022-09-28	0.470	0.490	0.430	0.430	0.430	32,500
2022-09-27	0.450	0.470	0.450	0.450	0.450	8,100
2022-09-26	0.410	0.410	0.410	0.410	0.410	2,200
2022-09-23	0.470	0.470	0.470	0.470	0.470	1,000
2022-09-22	0.455	0.470	0.455	0.470	0.470	2,000
2022-09-21	0.405	0.470	0.405	0.460	0.460	79,600
2022-09-20	0.490	0.490	0.485	0.485	0.485	5,100
2022-09-15	0.490	0.490	0.490	0.490	0.490	59,100
2022-09-14	0.480	0.480	0.480	0.480	0.480	9,900
2022-09-12	0.485	0.485	0.485	0.485	0.485	10,000
2022-09-08	0.480	0.480	0.480	0.480	0.480	200
2022-09-05	0.440	0.500	0.440	0.490	0.490	20,000

← NewerPage 15 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.