Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.625	0.625	0.595	0.595	0.595	15,100
2026-01-30	0.585	0.590	0.585	0.590	0.590	8,500
2026-01-29	0.590	0.590	0.590	0.590	0.590	500
2026-01-28	0.590	0.630	0.590	0.630	0.630	28,000
2026-01-27	0.630	0.630	0.630	0.630	0.630	70,200
2026-01-26	0.625	0.625	0.625	0.625	0.625	58,700
2026-01-23	0.590	0.630	0.590	0.625	0.625	70,000
2026-01-22	0.565	0.580	0.565	0.580	0.580	26,000
2026-01-21	0.580	0.580	0.580	0.580	0.580	18,800
2026-01-20	0.600	0.600	0.590	0.590	0.590	10,400
2026-01-19	0.610	0.610	0.610	0.610	0.610	10,700
2026-01-16	0.615	0.615	0.610	0.610	0.610	70,300
2026-01-15	0.635	0.635	0.635	0.635	0.635	0
2026-01-14	0.635	0.635	0.635	0.635	0.635	0
2026-01-13	0.635	0.635	0.635	0.635	0.635	8,700
2026-01-12	0.610	0.635	0.610	0.635	0.635	1,500
2026-01-09	0.635	0.680	0.620	0.635	0.635	113,000
2026-01-08	0.655	0.655	0.640	0.640	0.640	12,200
2026-01-07	0.605	0.610	0.600	0.600	0.600	53,400
2026-01-06	0.610	0.620	0.600	0.605	0.605	87,400
2026-01-05	0.615	0.620	0.615	0.620	0.620	52,600
2026-01-02	0.615	0.620	0.615	0.620	0.620	12,000
2026-01-01	0.615	0.615	0.615	0.615	0.615	0
2025-12-31	0.615	0.615	0.615	0.615	0.615	2,600
2025-12-30	0.620	0.625	0.620	0.620	0.620	16,000
2025-12-29	0.625	0.625	0.620	0.620	0.620	18,100
2025-12-26	0.600	0.630	0.600	0.630	0.630	36,600
2025-12-25	0.605	0.605	0.605	0.605	0.605	0
2025-12-24	0.640	0.640	0.600	0.605	0.605	90,600
2025-12-23	0.640	0.640	0.640	0.640	0.640	33,900
2025-12-22	0.640	0.640	0.640	0.640	0.640	38,600
2025-12-19	0.640	0.640	0.640	0.640	0.640	16,900
2025-12-18	0.640	0.640	0.640	0.640	0.640	13,100
2025-12-17	0.640	0.640	0.640	0.640	0.640	2,000
2025-12-16	0.635	0.635	0.635	0.635	0.635	21,300
2025-12-15	0.635	0.635	0.600	0.600	0.600	36,000
2025-12-12	0.640	0.675	0.635	0.635	0.635	153,000
2025-12-11	0.635	0.640	0.630	0.640	0.640	21,200
2025-12-10	0.630	0.645	0.630	0.645	0.645	74,000
2025-12-09	0.650	0.650	0.650	0.650	0.650	28,000
2025-12-08	0.640	0.650	0.640	0.650	0.650	51,400
2025-12-05	0.645	0.645	0.640	0.640	0.640	6,300
2025-12-04	0.700	0.700	0.700	0.700	0.700	0
2025-12-03	0.625	0.700	0.625	0.700	0.700	60,000
2025-12-02	0.670	0.670	0.615	0.615	0.615	800
2025-12-01	0.670	0.670	0.670	0.670	0.670	0
2025-11-28	0.670	0.670	0.670	0.670	0.670	0
2025-11-27	0.630	0.670	0.630	0.670	0.670	38,100
2025-11-26	0.670	0.670	0.630	0.630	0.630	95,800
2025-11-25	0.680	0.680	0.670	0.670	0.670	40,100
2025-11-24	0.680	0.690	0.680	0.680	0.680	22,700
2025-11-21	0.675	0.680	0.675	0.680	0.680	30,100
2025-11-20	0.675	0.700	0.675	0.675	0.675	45,800
2025-11-19	0.680	0.685	0.680	0.685	0.685	241,900
2025-11-18	0.685	0.690	0.680	0.685	0.685	92,400
2025-11-17	0.690	0.690	0.685	0.690	0.690	15,100
2025-11-14	0.690	0.700	0.690	0.690	0.690	87,400
2025-11-13	0.735	0.735	0.685	0.690	0.690	257,100
2025-11-12	0.755	0.755	0.670	0.735	0.735	160,200
2025-11-11	0.770	0.775	0.740	0.755	0.755	159,200

← NewerPage 4 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.