Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.630	0.630	0.590	0.595	0.595	1,003,600
2022-05-24	0.640	0.655	0.630	0.630	0.630	818,600
2022-05-23	0.650	0.655	0.630	0.655	0.655	1,649,000
2022-05-20	0.640	0.660	0.610	0.650	0.650	4,510,900
2022-05-19	0.580	0.630	0.565	0.630	0.630	2,150,000
2022-05-18	0.560	0.595	0.555	0.585	0.585	730,600
2022-05-17	0.605	0.605	0.560	0.560	0.560	1,059,000
2022-05-13	0.605	0.625	0.600	0.610	0.610	1,080,700
2022-05-12	0.600	0.615	0.595	0.605	0.605	1,368,500
2022-05-11	0.610	0.620	0.600	0.600	0.600	986,000
2022-05-10	0.600	0.630	0.550	0.605	0.605	2,369,500
2022-05-09	0.585	0.615	0.565	0.590	0.590	3,089,500
2022-05-06	0.520	0.590	0.515	0.585	0.585	4,190,800
2022-05-05	0.505	0.540	0.505	0.520	0.520	2,097,800
2022-04-29	0.480	0.520	0.480	0.510	0.510	790,500
2022-04-28	0.485	0.485	0.475	0.475	0.475	471,800
2022-04-27	0.490	0.495	0.460	0.490	0.490	591,800
2022-04-26	0.485	0.520	0.480	0.495	0.495	2,230,600
2022-04-25	0.470	0.495	0.460	0.475	0.475	2,678,500
2022-04-22	0.405	0.475	0.405	0.460	0.460	1,598,900
2022-04-21	0.395	0.420	0.395	0.405	0.405	1,289,100
2022-04-20	0.400	0.410	0.395	0.395	0.395	205,400
2022-04-15	0.385	0.385	0.385	0.385	0.385	100
2022-04-14	0.385	0.415	0.385	0.400	0.400	23,200
2022-04-13	0.390	0.415	0.390	0.415	0.415	33,700
2022-04-12	0.385	0.385	0.385	0.385	0.385	9,700
2022-04-11	0.400	0.415	0.400	0.400	0.400	13,200
2022-04-08	0.405	0.425	0.405	0.425	0.425	1,200
2022-04-07	0.400	0.405	0.400	0.405	0.405	224,100
2022-04-06	0.390	0.390	0.390	0.390	0.390	27,700
2022-04-05	0.385	0.385	0.385	0.385	0.385	15,000
2022-04-04	0.375	0.385	0.375	0.385	0.385	7,600
2022-04-01	0.370	0.400	0.365	0.385	0.385	55,000
2022-03-31	0.375	0.375	0.375	0.375	0.375	100
2022-03-29	0.365	0.365	0.365	0.365	0.365	100
2022-03-24	0.365	0.365	0.365	0.365	0.365	200
2022-03-23	0.365	0.365	0.365	0.365	0.365	65,000
2022-03-18	0.360	0.360	0.360	0.360	0.360	7,700
2022-03-17	0.360	0.360	0.360	0.360	0.360	11,000
2022-03-14	0.360	0.360	0.360	0.360	0.360	1,000
2022-03-11	0.365	0.365	0.365	0.365	0.365	100
2022-03-08	0.360	0.360	0.360	0.360	0.360	1,800
2022-03-07	0.365	0.365	0.365	0.365	0.365	33,000
2022-03-03	0.395	0.395	0.395	0.395	0.395	10,000
2022-03-02	0.360	0.360	0.360	0.360	0.360	6,000
2022-03-01	0.365	0.365	0.350	0.350	0.350	90,100
2022-02-28	0.360	0.360	0.360	0.360	0.360	200
2022-02-25	0.370	0.370	0.360	0.360	0.360	165,000
2022-02-24	0.370	0.375	0.360	0.370	0.370	91,900
2022-02-23	0.375	0.375	0.370	0.370	0.370	110,000
2022-02-22	0.385	0.385	0.375	0.375	0.375	145,500
2022-02-21	0.385	0.385	0.385	0.385	0.385	46,000
2022-02-18	0.385	0.400	0.385	0.400	0.400	26,400
2022-02-17	0.395	0.395	0.395	0.395	0.395	100
2022-02-16	0.395	0.395	0.385	0.390	0.390	19,400
2022-02-15	0.395	0.395	0.395	0.395	0.395	10,000
2022-02-11	0.395	0.400	0.395	0.395	0.395	49,000
2022-02-10	0.390	0.405	0.390	0.405	0.405	20,600
2022-02-07	0.385	0.385	0.385	0.385	0.385	2,800
2022-02-04	0.375	0.375	0.375	0.375	0.375	1,500

← NewerPage 17 of 19 · 1,083 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.