Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.360	1.380	1.360	1.380	1.380	91,200
2026-10-15	1.350	1.370	1.350	1.360	1.360	144,100
2026-10-14	1.390	1.390	1.340	1.380	1.380	327,100
2026-10-13	1.400	1.420	1.340	1.370	1.370	246,700
2026-10-12	1.280	1.400	1.280	1.380	1.380	293,300
2026-10-09	1.280	1.300	1.280	1.300	1.300	148,800
2026-10-08	1.260	1.290	1.260	1.280	1.280	123,200
2026-10-07	1.290	1.300	1.250	1.260	1.260	133,100
2026-10-06	1.180	1.310	1.180	1.310	1.310	726,000
2026-10-05	1.170	1.180	1.170	1.180	1.180	261,400
2026-10-02	1.170	1.170	1.170	1.170	1.170	225,200
2026-10-01	1.170	1.170	1.140	1.170	1.170	236,700
2026-09-30	1.170	1.170	1.160	1.160	1.160	124,500
2026-09-29	1.170	1.170	1.160	1.170	1.170	320,700
2026-09-28	1.180	1.190	1.160	1.180	1.180	402,900
2026-09-25	1.110	1.190	1.110	1.180	1.180	462,700
2026-09-24	1.120	1.140	1.120	1.140	1.140	266,200
2026-09-23	1.130	1.140	1.120	1.130	1.130	77,600
2026-09-22	1.140	1.150	1.120	1.130	1.130	181,000
2026-09-21	1.150	1.160	1.130	1.130	1.130	37,100
2026-09-18	1.140	1.150	1.130	1.150	1.150	216,300
2026-09-17	1.140	1.160	1.130	1.140	1.140	281,200
2026-09-16	1.140	1.140	1.140	1.140	1.140	0
2026-09-15	1.150	1.150	1.130	1.140	1.140	203,600
2026-09-14	1.150	1.180	1.140	1.140	1.140	187,500
2026-09-11	1.130	1.140	1.120	1.140	1.140	395,900
2026-09-10	1.170	1.180	1.130	1.140	1.140	354,600
2026-09-09	1.150	1.180	1.140	1.150	1.150	361,200
2026-09-08	1.140	1.150	1.130	1.140	1.140	575,900
2026-09-07	1.160	1.190	1.140	1.150	1.150	262,000
2026-09-04	1.100	1.180	1.100	1.160	1.160	601,100
2026-09-03	0.955	1.100	0.955	1.080	1.080	1,328,900
2026-09-02	0.940	0.975	0.940	0.960	0.960	242,300
2026-09-01	0.960	0.980	0.940	0.940	0.940	279,800
2026-08-31	0.950	0.950	0.950	0.950	0.950	0
2026-08-28	0.900	0.955	0.900	0.950	0.950	1,251,700
2026-08-27	0.895	0.950	0.870	0.930	0.930	1,819,600
2026-08-26	0.885	0.915	0.880	0.895	0.895	920,700
2026-08-25	0.885	0.885	0.885	0.885	0.885	0
2026-08-24	0.825	0.885	0.825	0.885	0.885	932,600
2026-08-21	0.755	0.835	0.755	0.825	0.825	1,459,700
2026-08-20	0.760	0.775	0.750	0.760	0.760	203,900
2026-08-19	0.710	0.785	0.710	0.770	0.770	1,608,700
2026-08-18	0.705	0.720	0.700	0.720	0.720	537,400
2026-08-17	0.705	0.705	0.690	0.700	0.700	210,400
2026-08-14	0.700	0.705	0.680	0.690	0.690	481,900
2026-08-13	0.685	0.685	0.660	0.670	0.670	91,600
2026-08-12	0.650	0.650	0.645	0.650	0.650	194,200
2026-08-11	0.660	0.660	0.640	0.650	0.650	184,200
2026-08-10	0.680	0.695	0.665	0.675	0.675	217,700
2026-08-07	0.650	0.675	0.650	0.675	0.675	162,200
2026-08-06	0.635	0.650	0.630	0.650	0.650	47,000
2026-08-05	0.630	0.630	0.630	0.630	0.630	31,800
2026-08-04	0.610	0.650	0.610	0.620	0.620	33,600
2026-08-03	0.610	0.610	0.610	0.610	0.610	27,600
2026-07-31	0.610	0.610	0.610	0.610	0.610	28,400
2026-07-30	0.650	0.660	0.650	0.650	0.650	76,800
2026-07-29	0.645	0.650	0.645	0.650	0.650	24,600
2026-07-28	0.590	0.645	0.590	0.645	0.645	16,600
2026-07-27	0.605	0.610	0.590	0.590	0.590	20,100

Page 1 of 3 · 130 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.