Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.385	0.385	0.385	0.385	0.385	13,300
2022-01-28	0.385	0.385	0.385	0.385	0.385	25,000
2022-01-27	0.385	0.395	0.385	0.385	0.385	31,000
2022-01-25	0.385	0.395	0.385	0.395	0.395	25,000
2022-01-24	0.390	0.390	0.390	0.390	0.390	5,400
2022-01-21	0.385	0.385	0.385	0.385	0.385	57,900
2022-01-19	0.385	0.390	0.380	0.385	0.385	114,800
2022-01-17	0.400	0.400	0.385	0.385	0.385	10,300
2022-01-12	0.375	0.380	0.375	0.380	0.380	7,800
2022-01-11	0.370	0.370	0.370	0.370	0.370	15,800
2022-01-07	0.380	0.380	0.360	0.370	0.370	121,600
2022-01-06	0.380	0.380	0.380	0.380	0.380	20,000
2022-01-05	0.390	0.390	0.380	0.380	0.380	12,500
2022-01-04	0.385	0.390	0.385	0.390	0.390	54,500
2022-01-03	0.380	0.380	0.380	0.380	0.380	30,000
2021-12-31	0.375	0.375	0.375	0.375	0.375	40,100
2021-12-30	0.375	0.400	0.370	0.380	0.380	99,200
2021-12-29	0.375	0.375	0.375	0.375	0.375	21,000
2021-12-27	0.380	0.380	0.380	0.380	0.380	5,000
2021-12-24	0.380	0.380	0.380	0.380	0.380	12,000
2021-12-23	0.380	0.380	0.380	0.380	0.380	47,200
2021-12-22	0.385	0.385	0.385	0.385	0.385	30,000
2021-12-20	0.385	0.385	0.385	0.385	0.385	4,900
2021-12-17	0.385	0.385	0.385	0.385	0.385	10,000
2021-12-16	0.390	0.390	0.385	0.385	0.385	12,900
2021-12-15	0.380	0.415	0.380	0.380	0.380	37,400
2021-12-14	0.385	0.385	0.385	0.385	0.385	4,500
2021-12-13	0.430	0.440	0.415	0.415	0.415	13,500
2021-12-10	0.390	0.440	0.380	0.440	0.440	33,200
2021-12-09	0.395	0.395	0.395	0.395	0.395	10,000
2021-12-08	0.395	0.395	0.395	0.395	0.395	13,100
2021-12-06	0.405	0.405	0.400	0.400	0.400	77,000
2021-12-02	0.405	0.415	0.405	0.405	0.405	21,500
2021-12-01	0.405	0.405	0.405	0.405	0.405	60,000
2021-11-29	0.405	0.405	0.405	0.405	0.405	18,600
2021-11-26	0.410	0.410	0.410	0.410	0.410	21,500
2021-11-25	0.410	0.410	0.410	0.410	0.410	10,000
2021-11-24	0.440	0.440	0.415	0.415	0.415	15,100
2021-11-22	0.415	0.415	0.415	0.415	0.415	30,700
2021-11-19	0.420	0.420	0.420	0.420	0.420	10,000
2021-11-18	0.465	0.465	0.410	0.420	0.420	20,100
2021-11-16	0.415	0.415	0.415	0.415	0.415	15,200
2021-11-15	0.420	0.420	0.415	0.415	0.415	27,900
2021-11-12	0.410	0.450	0.410	0.420	0.420	9,600
2021-11-11	0.415	0.415	0.415	0.415	0.415	65,400
2021-11-10	0.420	0.420	0.420	0.420	0.420	3,500
2021-11-09	0.420	0.425	0.415	0.415	0.415	51,000
2021-11-08	0.425	0.425	0.425	0.425	0.425	13,500
2021-11-05	0.440	0.440	0.440	0.440	0.440	100
2021-11-03	0.415	0.420	0.415	0.415	0.415	12,100
2021-11-02	0.410	0.420	0.410	0.420	0.420	10,000
2021-11-01	0.425	0.425	0.410	0.410	0.410	100,000
2021-10-29	0.440	0.440	0.435	0.435	0.435	54,000
2021-10-28	0.445	0.445	0.445	0.445	0.445	11,000
2021-10-27	0.440	0.440	0.440	0.440	0.440	10,000
2021-10-26	0.445	0.455	0.440	0.450	0.450	31,400
2021-10-25	0.440	0.455	0.440	0.455	0.455	12,000
2021-10-22	0.450	0.455	0.410	0.445	0.445	42,000
2021-10-21	0.455	0.465	0.455	0.465	0.465	6,000
2021-10-20	0.465	0.465	0.455	0.465	0.465	24,000

← NewerPage 18 of 18 · 1,080 trading days

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.