Integrated Logistics Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 0.770 | 0.775 | 0.740 | 0.755 | 0.755 | 159,200 |
| 2025-11-10 | 0.735 | 0.775 | 0.735 | 0.770 | 0.770 | 883,600 |
| 2025-11-07 | 0.695 | 0.750 | 0.695 | 0.725 | 0.725 | 373,900 |
| 2025-11-06 | 0.690 | 0.700 | 0.685 | 0.695 | 0.695 | 161,200 |
| 2025-11-05 | 0.690 | 0.690 | 0.685 | 0.690 | 0.690 | 116,800 |
| 2025-11-04 | 0.685 | 0.685 | 0.680 | 0.680 | 0.680 | 122,300 |
| 2025-11-03 | 0.680 | 0.680 | 0.675 | 0.680 | 0.680 | 318,000 |
| 2025-10-31 | 0.670 | 0.675 | 0.670 | 0.675 | 0.675 | 75,000 |
| 2025-10-30 | 0.675 | 0.680 | 0.670 | 0.675 | 0.675 | 169,700 |
| 2025-10-29 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 7,400 |
| 2025-10-28 | 0.680 | 0.685 | 0.675 | 0.680 | 0.680 | 106,000 |
| 2025-10-27 | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 45,500 |
| 2025-10-24 | 0.680 | 0.685 | 0.680 | 0.685 | 0.685 | 44,400 |
| 2025-10-23 | 0.675 | 0.680 | 0.675 | 0.680 | 0.680 | 59,000 |
| 2025-10-22 | 0.680 | 0.685 | 0.675 | 0.680 | 0.680 | 200,100 |
| 2025-10-21 | 0.690 | 0.690 | 0.670 | 0.685 | 0.685 | 182,900 |
← NewerPage 5 of 5 · 256 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.