Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.440	0.500	0.440	0.490	0.490	20,000
2022-09-02	0.435	0.440	0.435	0.440	0.440	44,900
2022-09-01	0.435	0.435	0.435	0.435	0.435	4,000
2022-08-30	0.455	0.455	0.455	0.455	0.455	9,000
2022-08-29	0.440	0.490	0.435	0.470	0.470	50,500
2022-08-26	0.430	0.430	0.430	0.430	0.430	4,000
2022-08-25	0.525	0.525	0.500	0.500	0.500	50,800
2022-08-24	0.500	0.525	0.500	0.525	0.525	10,100
2022-08-23	0.520	0.540	0.510	0.520	0.520	63,100
2022-08-18	0.525	0.525	0.520	0.520	0.520	41,800
2022-08-17	0.510	0.530	0.510	0.525	0.525	230,400
2022-08-16	0.500	0.520	0.500	0.505	0.505	107,600
2022-08-15	0.485	0.495	0.480	0.490	0.490	262,700
2022-08-12	0.480	0.490	0.475	0.475	0.475	37,800
2022-08-11	0.485	0.490	0.480	0.490	0.490	47,200
2022-08-10	0.475	0.495	0.465	0.490	0.490	56,900
2022-08-09	0.490	0.490	0.470	0.470	0.470	1,800
2022-08-08	0.495	0.495	0.460	0.495	0.495	2,100
2022-08-05	0.460	0.495	0.460	0.485	0.485	156,500
2022-08-04	0.460	0.460	0.460	0.460	0.460	1,400
2022-08-01	0.465	0.495	0.460	0.490	0.490	58,400
2022-07-29	0.495	0.495	0.460	0.465	0.465	62,600
2022-07-28	0.465	0.515	0.420	0.470	0.470	53,200
2022-07-27	0.420	0.420	0.415	0.415	0.415	9,900
2022-07-26	0.415	0.440	0.415	0.440	0.440	14,500
2022-07-25	0.435	0.435	0.415	0.415	0.415	31,600
2022-07-22	0.445	0.445	0.430	0.430	0.430	10,500
2022-07-19	0.415	0.440	0.410	0.440	0.440	17,100
2022-07-18	0.415	0.415	0.415	0.415	0.415	400
2022-07-15	0.415	0.415	0.415	0.415	0.415	1,100
2022-07-14	0.460	0.460	0.410	0.410	0.410	5,100
2022-07-12	0.450	0.460	0.450	0.460	0.460	13,000
2022-07-08	0.440	0.460	0.440	0.460	0.460	17,000
2022-07-07	0.445	0.455	0.435	0.435	0.435	26,300
2022-07-06	0.445	0.460	0.440	0.440	0.440	55,800
2022-07-05	0.440	0.445	0.435	0.445	0.445	72,900
2022-07-04	0.455	0.455	0.435	0.440	0.440	58,000
2022-06-30	0.465	0.490	0.465	0.475	0.475	57,700
2022-06-29	0.480	0.500	0.480	0.480	0.480	41,800
2022-06-28	0.465	0.480	0.465	0.480	0.480	11,200
2022-06-24	0.450	0.495	0.450	0.495	0.495	32,300
2022-06-23	0.455	0.500	0.450	0.450	0.450	36,100
2022-06-22	0.450	0.455	0.450	0.450	0.450	18,500
2022-06-20	0.485	0.485	0.440	0.440	0.440	96,200
2022-06-17	0.475	0.480	0.470	0.480	0.480	45,800
2022-06-16	0.475	0.490	0.475	0.475	0.475	81,600
2022-06-15	0.485	0.485	0.485	0.485	0.485	38,100
2022-06-14	0.485	0.495	0.485	0.485	0.485	145,700
2022-06-13	0.525	0.525	0.485	0.490	0.490	136,800
2022-06-10	0.535	0.535	0.535	0.535	0.535	26,400
2022-06-09	0.550	0.550	0.540	0.540	0.540	57,600
2022-06-08	0.525	0.550	0.525	0.540	0.540	98,800
2022-06-07	0.535	0.535	0.525	0.525	0.525	187,900
2022-06-03	0.535	0.550	0.530	0.540	0.540	100,600
2022-06-02	0.535	0.545	0.535	0.545	0.545	151,000
2022-06-01	0.515	0.540	0.510	0.535	0.535	336,000
2022-05-31	0.500	0.550	0.490	0.515	0.515	674,500
2022-05-30	0.550	0.550	0.500	0.515	0.515	1,400,500
2022-05-27	0.605	0.605	0.560	0.560	0.560	397,400
2022-05-26	0.595	0.610	0.550	0.605	0.605	1,147,700

← NewerPage 16 of 18 · 1,080 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.