Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.585	0.585	0.585	0.585	0.585	0
2026-04-30	0.585	0.585	0.585	0.585	0.585	0
2026-04-29	0.590	0.590	0.585	0.585	0.585	62,000
2026-04-28	0.595	0.595	0.595	0.595	0.595	300
2026-04-27	0.555	0.595	0.550	0.595	0.595	89,500
2026-04-24	0.555	0.555	0.555	0.555	0.555	85,100
2026-04-23	0.600	0.600	0.600	0.600	0.600	0
2026-04-22	0.600	0.600	0.600	0.600	0.600	0
2026-04-21	0.540	0.600	0.540	0.600	0.600	16,000
2026-04-20	0.595	0.595	0.595	0.595	0.595	7,300
2026-04-17	0.600	0.600	0.600	0.600	0.600	1,000
2026-04-16	0.500	0.650	0.500	0.550	0.550	68,100
2026-04-15	0.495	0.495	0.495	0.495	0.495	1,100
2026-04-14	0.550	0.550	0.550	0.550	0.550	0
2026-04-13	0.550	0.550	0.550	0.550	0.550	0
2026-04-10	0.550	0.550	0.550	0.550	0.550	6,600
2026-04-09	0.550	0.550	0.550	0.550	0.550	200
2026-04-08	0.550	0.550	0.550	0.550	0.550	10,000
2026-04-07	0.550	0.550	0.550	0.550	0.550	10,000
2026-04-06	0.565	0.565	0.565	0.565	0.565	300
2026-04-03	0.565	0.565	0.565	0.565	0.565	1,700
2026-04-02	0.565	0.565	0.565	0.565	0.565	7,000
2026-04-01	0.565	0.570	0.565	0.570	0.570	21,400
2026-03-31	0.555	0.555	0.555	0.555	0.555	0
2026-03-30	0.565	0.570	0.555	0.555	0.555	17,600
2026-03-27	0.570	0.570	0.570	0.570	0.570	1,000
2026-03-26	0.565	0.565	0.565	0.565	0.565	0
2026-03-25	0.565	0.565	0.565	0.565	0.565	300
2026-03-24	0.560	0.560	0.560	0.560	0.560	1,100
2026-03-20	0.560	0.560	0.560	0.560	0.560	0
2026-03-19	0.560	0.560	0.560	0.560	0.560	1,200
2026-03-18	0.570	0.570	0.560	0.560	0.560	19,100
2026-03-17	0.560	0.560	0.560	0.560	0.560	0
2026-03-16	0.560	0.560	0.560	0.560	0.560	0
2026-03-13	0.560	0.560	0.560	0.560	0.560	0
2026-03-12	0.560	0.560	0.560	0.560	0.560	100
2026-03-11	0.560	0.560	0.560	0.560	0.560	2,000
2026-03-10	0.560	0.560	0.560	0.560	0.560	60,500
2026-03-09	0.560	0.565	0.560	0.560	0.560	44,600
2026-03-06	0.580	0.580	0.580	0.580	0.580	0
2026-03-05	0.590	0.590	0.580	0.580	0.580	13,000
2026-03-04	0.595	0.595	0.595	0.595	0.595	0
2026-03-03	0.600	0.600	0.595	0.595	0.595	18,500
2026-03-02	0.580	0.580	0.580	0.580	0.580	9,500
2026-02-27	0.580	0.585	0.580	0.585	0.585	10,500
2026-02-26	0.580	0.580	0.570	0.580	0.580	22,000
2026-02-25	0.590	0.590	0.580	0.580	0.580	20,000
2026-02-24	0.605	0.605	0.565	0.590	0.590	34,000
2026-02-23	0.600	0.600	0.600	0.600	0.600	0
2026-02-20	0.600	0.600	0.600	0.600	0.600	5,100
2026-02-19	0.590	0.590	0.590	0.590	0.590	31,900
2026-02-16	0.605	0.605	0.605	0.605	0.605	0
2026-02-13	0.605	0.605	0.605	0.605	0.605	6,700
2026-02-12	0.590	0.590	0.590	0.590	0.590	2,300
2026-02-11	0.600	0.600	0.600	0.600	0.600	1,600
2026-02-10	0.590	0.590	0.590	0.590	0.590	0
2026-02-09	0.590	0.590	0.590	0.590	0.590	0
2026-02-06	0.600	0.600	0.590	0.590	0.590	38,900
2026-02-05	0.590	0.590	0.590	0.590	0.590	5,000
2026-02-04	0.600	0.600	0.600	0.600	0.600	23,800

← NewerPage 3 of 19 · 1,081 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.