Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.650	0.650	0.610	0.610	0.610	53,400
2026-07-23	0.625	0.630	0.600	0.610	0.610	29,600
2026-07-22	0.620	0.620	0.620	0.620	0.620	1,000
2026-07-21	0.620	0.620	0.620	0.620	0.620	0
2026-07-20	0.620	0.620	0.620	0.620	0.620	8,200
2026-07-17	0.615	0.660	0.615	0.620	0.620	42,900
2026-07-16	0.615	0.650	0.615	0.625	0.625	25,800
2026-07-15	0.650	0.650	0.625	0.650	0.650	103,400
2026-07-14	0.650	0.650	0.650	0.650	0.650	0
2026-07-13	0.650	0.650	0.620	0.650	0.650	44,900
2026-07-10	0.650	0.650	0.650	0.650	0.650	0
2026-07-09	0.650	0.650	0.650	0.650	0.650	0
2026-07-08	0.650	0.650	0.650	0.650	0.650	10,000
2026-07-07	0.670	0.670	0.625	0.655	0.655	31,800
2026-07-06	0.615	0.665	0.615	0.665	0.665	30,000
2026-07-03	0.620	0.675	0.600	0.675	0.675	19,000
2026-07-02	0.620	0.675	0.620	0.675	0.675	17,100
2026-07-01	0.640	0.675	0.610	0.675	0.675	11,100
2026-06-30	0.650	0.695	0.650	0.695	0.695	11,000
2026-06-29	0.650	0.680	0.650	0.675	0.675	22,700
2026-06-26	0.660	0.660	0.660	0.660	0.660	6,500
2026-06-25	0.660	0.670	0.600	0.660	0.660	169,800
2026-06-24	0.570	0.790	0.570	0.660	0.660	1,068,800
2026-06-23	0.580	0.580	0.580	0.580	0.580	100
2026-06-22	0.575	0.575	0.575	0.575	0.575	20,000
2026-06-19	0.580	0.580	0.580	0.580	0.580	20,000
2026-06-18	0.575	0.575	0.575	0.575	0.575	0
2026-06-17	0.575	0.575	0.575	0.575	0.575	0
2026-06-16	0.500	0.575	0.500	0.575	0.575	220,300
2026-06-15	0.520	0.550	0.520	0.540	0.540	124,100
2026-06-12	0.550	0.550	0.520	0.520	0.520	33,800
2026-06-11	0.545	0.550	0.545	0.550	0.550	64,000
2026-06-10	0.545	0.545	0.545	0.545	0.545	10,900
2026-06-09	0.580	0.580	0.540	0.540	0.540	9,700
2026-06-08	0.580	0.580	0.540	0.540	0.540	32,200
2026-06-05	0.580	0.580	0.580	0.580	0.580	2,200
2026-06-04	0.580	0.580	0.560	0.560	0.560	2,600
2026-06-03	0.560	0.560	0.560	0.560	0.560	13,200
2026-06-02	0.585	0.585	0.585	0.585	0.585	0
2026-06-01	0.585	0.585	0.585	0.585	0.585	0
2026-05-29	0.550	0.585	0.550	0.585	0.585	7,800
2026-05-28	0.585	0.585	0.550	0.550	0.550	5,000
2026-05-27	0.570	0.570	0.570	0.570	0.570	0
2026-05-26	0.540	0.580	0.540	0.570	0.570	1,400
2026-05-25	0.570	0.570	0.570	0.570	0.570	100
2026-05-22	0.580	0.580	0.580	0.580	0.580	400
2026-05-21	0.580	0.580	0.580	0.580	0.580	1,000
2026-05-20	0.540	0.540	0.540	0.540	0.540	4,700
2026-05-19	0.580	0.580	0.580	0.580	0.580	1,000
2026-05-18	0.540	0.540	0.540	0.540	0.540	100
2026-05-15	0.540	0.580	0.540	0.540	0.540	6,800
2026-05-14	0.595	0.595	0.595	0.595	0.595	0
2026-05-13	0.595	0.595	0.595	0.595	0.595	0
2026-05-12	0.595	0.595	0.595	0.595	0.595	0
2026-05-11	0.595	0.595	0.595	0.595	0.595	1,000
2026-05-08	0.530	0.540	0.530	0.540	0.540	3,500
2026-05-07	0.540	0.540	0.530	0.530	0.530	40,100
2026-05-06	0.540	0.540	0.540	0.540	0.540	4,900
2026-05-05	0.585	0.585	0.540	0.540	0.540	6,400
2026-05-04	0.560	0.560	0.560	0.560	0.560	3,200

← NewerPage 2 of 5 · 255 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.