Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.430	0.430	0.430	0.430	0.430	60,000
2025-05-21	0.455	0.455	0.430	0.430	0.430	58,000
2025-05-20	0.430	0.455	0.430	0.430	0.430	133,400
2025-05-19	0.430	0.455	0.430	0.455	0.455	3,400
2025-05-16	0.455	0.455	0.455	0.455	0.455	0
2025-05-15	0.445	0.455	0.445	0.455	0.455	2,000
2025-05-14	0.425	0.425	0.425	0.425	0.425	4,800
2025-05-13	0.455	0.455	0.455	0.455	0.455	200
2025-05-09	0.455	0.455	0.420	0.455	0.455	12,300
2025-05-08	0.420	0.425	0.420	0.420	0.420	31,200
2025-05-07	0.465	0.465	0.465	0.465	0.465	0
2025-05-06	0.465	0.465	0.465	0.465	0.465	20,000
2025-05-05	0.465	0.465	0.465	0.465	0.465	1,000
2025-05-02	0.440	0.440	0.415	0.415	0.415	5,900
2025-04-30	0.435	0.435	0.435	0.435	0.435	0
2025-04-29	0.435	0.435	0.435	0.435	0.435	5,000
2025-04-28	0.400	0.420	0.400	0.400	0.400	131,200
2025-04-25	0.390	0.390	0.390	0.390	0.390	55,400
2025-04-23	0.410	0.410	0.390	0.390	0.390	15,100
2025-04-21	0.405	0.420	0.400	0.420	0.420	50,100
2025-04-18	0.405	0.405	0.405	0.405	0.405	20,000
2025-04-16	0.405	0.405	0.405	0.405	0.405	30,000
2025-04-15	0.405	0.410	0.405	0.405	0.405	88,000
2025-04-09	0.420	0.420	0.420	0.420	0.420	26,400
2025-04-08	0.400	0.440	0.400	0.420	0.420	26,900
2025-04-07	0.450	0.470	0.440	0.440	0.440	161,000
2025-04-04	0.465	0.495	0.440	0.470	0.470	169,100
2025-04-03	0.490	0.500	0.440	0.440	0.440	79,600
2025-04-02	0.500	0.500	0.500	0.500	0.500	30,000
2025-03-28	0.450	0.450	0.450	0.450	0.450	100
2025-03-27	0.480	0.480	0.480	0.480	0.480	6,400
2025-03-26	0.480	0.480	0.480	0.480	0.480	30,100
2025-03-25	0.480	0.480	0.480	0.480	0.480	10,100
2025-03-24	0.480	0.480	0.480	0.480	0.480	10,000
2025-03-21	0.470	0.470	0.460	0.460	0.460	110,000
2025-03-20	0.380	0.440	0.380	0.440	0.440	20,100
2025-03-19	0.385	0.385	0.380	0.380	0.380	1,000
2025-03-17	0.400	0.400	0.370	0.380	0.380	17,800
2025-03-14	0.405	0.405	0.395	0.400	0.400	117,300
2025-03-13	0.425	0.425	0.405	0.405	0.405	71,600
2025-03-11	0.440	0.460	0.420	0.425	0.425	106,700
2025-03-10	0.430	0.440	0.420	0.420	0.420	63,600
2025-03-07	0.450	0.450	0.405	0.410	0.410	35,500
2025-03-04	0.450	0.450	0.450	0.450	0.450	25,000
2025-03-03	0.500	0.500	0.440	0.470	0.470	41,000
2025-02-28	0.450	0.475	0.440	0.440	0.440	77,800
2025-02-26	0.470	0.490	0.470	0.490	0.490	52,000
2025-02-25	0.490	0.490	0.490	0.490	0.490	9,400
2025-02-14	0.500	0.500	0.460	0.495	0.495	26,600
2025-02-13	0.500	0.500	0.500	0.500	0.500	600
2025-02-12	0.500	0.500	0.500	0.500	0.500	100
2025-02-10	0.460	0.460	0.460	0.460	0.460	2,000
2025-02-07	0.460	0.480	0.455	0.460	0.460	41,100
2025-02-04	0.520	0.520	0.520	0.520	0.520	900
2025-01-31	0.515	0.520	0.500	0.520	0.520	28,300
2025-01-28	0.525	0.525	0.495	0.515	0.515	800
2025-01-23	0.475	0.475	0.470	0.475	0.475	3,300
2025-01-22	0.470	0.500	0.470	0.475	0.475	24,000
2025-01-21	0.495	0.530	0.455	0.530	0.530	15,600
2025-01-20	0.485	0.500	0.485	0.500	0.500	2,200

← NewerPage 7 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.