Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.495	0.500	0.480	0.495	0.495	22,100
2025-01-15	0.490	0.490	0.490	0.490	0.490	1,900
2025-01-14	0.490	0.490	0.490	0.490	0.490	5,500
2025-01-13	0.495	0.495	0.490	0.490	0.490	505,300
2025-01-10	0.490	0.490	0.490	0.490	0.490	158,700
2025-01-09	0.495	0.495	0.495	0.495	0.495	19,800
2025-01-08	0.495	0.495	0.490	0.490	0.490	169,500
2025-01-07	0.495	0.495	0.490	0.495	0.495	10,800
2025-01-06	0.490	0.490	0.490	0.490	0.490	70,800
2025-01-03	0.495	0.495	0.490	0.490	0.490	67,300
2025-01-02	0.495	0.510	0.490	0.495	0.495	104,100
2024-12-31	0.470	0.495	0.470	0.495	0.495	26,300
2024-12-30	0.490	0.500	0.480	0.500	0.500	2,700
2024-12-27	0.480	0.490	0.480	0.490	0.490	25,500
2024-12-26	0.490	0.490	0.490	0.490	0.490	9,700
2024-12-24	0.465	0.500	0.460	0.500	0.500	46,400
2024-12-23	0.480	0.480	0.475	0.475	0.475	40,000
2024-12-20	0.495	0.505	0.485	0.485	0.485	166,600
2024-12-19	0.475	0.560	0.470	0.560	0.560	20,100
2024-12-18	0.475	0.530	0.475	0.480	0.480	10,500
2024-12-16	0.460	0.500	0.460	0.500	0.500	29,600
2024-12-13	0.485	0.485	0.485	0.485	0.485	4,300
2024-12-12	0.495	0.495	0.485	0.485	0.485	6,000
2024-12-11	0.505	0.505	0.485	0.500	0.500	35,200
2024-12-09	0.505	0.505	0.500	0.500	0.500	8,000
2024-12-06	0.500	0.500	0.500	0.500	0.500	4,000
2024-12-05	0.520	0.520	0.490	0.490	0.490	222,100
2024-12-04	0.520	0.520	0.500	0.500	0.500	73,400
2024-12-03	0.530	0.530	0.520	0.525	0.525	5,000
2024-12-02	0.510	0.530	0.500	0.505	0.505	97,100
2024-11-29	0.510	0.510	0.505	0.505	0.505	50,200
2024-11-28	0.525	0.525	0.520	0.525	0.525	29,700
2024-11-27	0.530	0.530	0.525	0.525	0.525	64,400
2024-11-25	0.575	0.575	0.530	0.560	0.560	25,200
2024-11-22	0.575	0.575	0.575	0.575	0.575	300
2024-11-21	0.575	0.575	0.575	0.575	0.575	12,100
2024-11-20	0.575	0.575	0.535	0.535	0.535	1,500
2024-11-19	0.600	0.600	0.535	0.535	0.535	22,800
2024-11-18	0.575	0.575	0.565	0.565	0.565	6,900
2024-11-15	0.575	0.580	0.575	0.580	0.580	200
2024-11-14	0.570	0.570	0.545	0.570	0.570	23,200
2024-11-13	0.520	0.570	0.520	0.570	0.570	6,100
2024-11-12	0.550	0.580	0.550	0.580	0.580	7,500
2024-11-11	0.580	0.580	0.540	0.580	0.580	19,500
2024-11-08	0.575	0.580	0.525	0.580	0.580	4,100
2024-11-07	0.575	0.575	0.575	0.575	0.575	900
2024-11-06	0.590	0.590	0.575	0.575	0.575	200
2024-11-05	0.545	0.545	0.545	0.545	0.545	45,100
2024-10-30	0.535	0.535	0.535	0.535	0.535	2,200
2024-10-25	0.555	0.555	0.540	0.540	0.540	32,000
2024-10-23	0.560	0.595	0.560	0.595	0.595	38,600
2024-10-22	0.560	0.560	0.560	0.560	0.560	11,700
2024-10-18	0.560	0.560	0.560	0.560	0.560	2,300
2024-10-17	0.560	0.560	0.515	0.530	0.530	78,300
2024-10-16	0.560	0.560	0.560	0.560	0.560	8,100
2024-10-15	0.560	0.560	0.560	0.560	0.560	22,100
2024-10-14	0.560	0.560	0.560	0.560	0.560	9,000
2024-10-11	0.560	0.560	0.560	0.560	0.560	6,000
2024-10-09	0.560	0.560	0.560	0.560	0.560	61,000
2024-10-08	0.560	0.560	0.560	0.560	0.560	2,200

← NewerPage 8 of 19 · 1,082 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.