Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	0.675	0.690	0.675	0.685	0.685	1,877,300
2025-10-16	0.665	0.665	0.650	0.650	0.650	43,300
2025-10-15	0.665	0.665	0.655	0.655	0.655	60,300
2025-10-14	0.665	0.670	0.665	0.665	0.665	357,200
2025-10-13	0.665	0.665	0.660	0.665	0.665	99,000
2025-10-10	0.660	0.665	0.660	0.665	0.665	50,000
2025-10-09	0.645	0.660	0.640	0.650	0.650	85,000
2025-10-08	0.630	0.695	0.620	0.650	0.650	387,000
2025-10-07	0.615	0.620	0.615	0.620	0.620	14,900
2025-10-06	0.600	0.615	0.595	0.610	0.610	382,000
2025-10-03	0.600	0.600	0.595	0.595	0.595	227,500
2025-10-02	0.595	0.600	0.595	0.595	0.595	358,200
2025-10-01	0.595	0.595	0.595	0.595	0.595	95,800
2025-09-30	0.595	0.595	0.595	0.595	0.595	584,800
2025-09-29	0.595	0.595	0.595	0.595	0.595	512,900
2025-09-26	0.595	0.600	0.595	0.595	0.595	597,100
2025-09-25	0.570	0.580	0.565	0.565	0.565	55,200
2025-09-24	0.565	0.565	0.565	0.565	0.565	15,100
2025-09-23	0.580	0.585	0.570	0.570	0.570	78,300
2025-09-22	0.570	0.580	0.565	0.580	0.580	72,900
2025-09-19	0.575	0.575	0.570	0.570	0.570	106,900
2025-09-18	0.570	0.590	0.570	0.585	0.585	252,200
2025-09-17	0.575	0.590	0.570	0.570	0.570	231,300
2025-09-16	0.570	0.570	0.570	0.570	0.570	0
2025-09-15	0.570	0.570	0.570	0.570	0.570	0
2025-09-12	0.570	0.570	0.570	0.570	0.570	19,400
2025-09-11	0.570	0.570	0.565	0.570	0.570	45,400
2025-09-10	0.575	0.575	0.575	0.575	0.575	97,200
2025-09-09	0.570	0.580	0.570	0.575	0.575	156,300
2025-09-08	0.565	0.565	0.560	0.560	0.560	8,400
2025-09-05	0.565	0.565	0.565	0.565	0.565	0
2025-09-04	0.560	0.565	0.560	0.565	0.565	65,100
2025-09-03	0.560	0.560	0.560	0.560	0.560	99,100
2025-09-02	0.560	0.565	0.560	0.565	0.565	120,200
2025-09-01	0.570	0.570	0.570	0.570	0.570	0
2025-08-29	0.570	0.570	0.570	0.570	0.570	0
2025-08-28	0.565	0.570	0.565	0.570	0.570	124,000
2025-08-27	0.565	0.570	0.565	0.565	0.565	140,500
2025-08-26	0.575	0.575	0.575	0.575	0.575	169,800
2025-08-25	0.575	0.580	0.575	0.575	0.575	158,000
2025-08-22	0.575	0.580	0.575	0.580	0.580	270,000
2025-08-21	0.570	0.580	0.570	0.575	0.575	1,147,700
2025-08-20	0.580	0.585	0.565	0.575	0.575	356,500
2025-08-19	0.580	0.590	0.545	0.580	0.580	2,286,400
2025-08-18	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 5 of 18 · 1,079 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.