Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.560	0.560	0.560	0.560	0.560	15,700
2024-10-04	0.560	0.560	0.560	0.560	0.560	24,900
2024-10-02	0.550	0.560	0.550	0.555	0.555	33,000
2024-10-01	0.545	0.545	0.545	0.545	0.545	500
2024-09-30	0.540	0.545	0.540	0.545	0.545	19,000
2024-09-27	0.565	0.565	0.540	0.540	0.540	10,000
2024-09-26	0.570	0.570	0.565	0.565	0.565	60,700
2024-09-23	0.570	0.575	0.560	0.575	0.575	66,000
2024-09-20	0.570	0.570	0.570	0.570	0.570	3,100
2024-09-19	0.570	0.570	0.570	0.570	0.570	5,400
2024-09-18	0.570	0.570	0.570	0.570	0.570	49,300
2024-09-17	0.565	0.570	0.565	0.565	0.565	117,500
2024-09-13	0.565	0.570	0.565	0.570	0.570	42,000
2024-09-12	0.565	0.570	0.565	0.565	0.565	5,500
2024-09-11	0.560	0.565	0.560	0.565	0.565	72,900
2024-09-10	0.590	0.590	0.590	0.590	0.590	131,400
2024-09-09	0.575	0.590	0.565	0.590	0.590	69,000
2024-09-05	0.585	0.585	0.570	0.570	0.570	29,300
2024-09-04	0.585	0.585	0.585	0.585	0.585	18,000
2024-09-03	0.560	0.570	0.560	0.570	0.570	7,100
2024-09-02	0.570	0.575	0.570	0.575	0.575	13,000
2024-08-30	0.565	0.565	0.565	0.565	0.565	3,400
2024-08-29	0.565	0.565	0.565	0.565	0.565	1,100
2024-08-28	0.570	0.570	0.570	0.570	0.570	13,000
2024-08-27	0.565	0.565	0.565	0.565	0.565	46,400
2024-08-26	0.565	0.565	0.560	0.560	0.560	54,400
2024-08-23	0.570	0.575	0.565	0.570	0.570	33,600
2024-08-22	0.585	0.585	0.580	0.580	0.580	97,400
2024-08-21	0.590	0.590	0.585	0.585	0.585	66,600
2024-08-20	0.590	0.590	0.590	0.590	0.590	10,000
2024-08-19	0.585	0.605	0.585	0.605	0.605	15,600
2024-08-16	0.585	0.585	0.585	0.585	0.585	6,100
2024-08-15	0.585	0.585	0.585	0.585	0.585	5,000
2024-08-14	0.590	0.590	0.585	0.585	0.585	8,300
2024-08-13	0.620	0.620	0.590	0.600	0.600	126,700
2024-08-12	0.560	0.560	0.560	0.560	0.560	300
2024-08-09	0.580	0.605	0.575	0.600	0.600	70,000
2024-08-08	0.565	0.565	0.565	0.565	0.565	12,000
2024-08-07	0.570	0.570	0.560	0.560	0.560	51,000
2024-08-06	0.565	0.570	0.565	0.570	0.570	44,500
2024-08-05	0.585	0.585	0.560	0.560	0.560	144,300
2024-08-01	0.615	0.615	0.615	0.615	0.615	5,000
2024-07-31	0.610	0.645	0.610	0.645	0.645	447,000
2024-07-30	0.600	0.615	0.600	0.615	0.615	13,500
2024-07-29	0.600	0.600	0.600	0.600	0.600	7,600
2024-07-26	0.650	0.650	0.620	0.620	0.620	6,700
2024-07-25	0.610	0.620	0.610	0.620	0.620	148,800
2024-07-24	0.585	0.615	0.585	0.615	0.615	35,700
2024-07-23	0.585	0.590	0.585	0.590	0.590	82,800
2024-07-22	0.605	0.605	0.595	0.595	0.595	26,800
2024-07-19	0.620	0.620	0.605	0.605	0.605	82,800
2024-07-18	0.640	0.665	0.605	0.620	0.620	1,319,400
2024-07-17	0.620	0.640	0.615	0.620	0.620	206,400
2024-07-16	0.600	0.620	0.600	0.615	0.615	55,200
2024-07-15	0.585	0.600	0.585	0.595	0.595	111,100
2024-07-11	0.580	0.580	0.580	0.580	0.580	30,000
2024-07-10	0.580	0.585	0.580	0.585	0.585	25,900
2024-07-09	0.575	0.575	0.560	0.560	0.560	100,000
2024-07-05	0.575	0.575	0.570	0.575	0.575	28,700
2024-07-04	0.575	0.575	0.575	0.575	0.575	94,200

← NewerPage 9 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.