See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 0080.KLSE stock page

Straits Inter Logistics Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-080.1200.1200.1150.1200.1204,479,000
2023-03-070.1200.1250.1200.1200.1202,446,600
2023-03-060.1200.1200.1200.1200.1201,038,300
2023-03-030.1200.1200.1100.1200.1202,415,700
2023-03-020.1200.1200.1150.1200.120421,000
2023-03-010.1200.1250.1200.1200.120951,800
2023-02-280.1200.1200.1200.1200.1201,501,600
2023-02-270.1250.1250.1200.1250.125565,900
2023-02-240.1200.1250.1200.1250.125794,100
2023-02-230.1200.1250.1200.1200.120392,800
2023-02-220.1250.1250.1200.1200.120154,900
2023-02-210.1250.1250.1200.1250.125302,700
2023-02-200.1200.1250.1200.1250.125137,500
2023-02-170.1200.1300.1200.1200.1201,165,000
2023-02-160.1250.1250.1200.1250.1251,163,700
2023-02-150.1250.1250.1200.1250.125420,100
2023-02-140.1250.1250.1250.1250.12599,000
2023-02-130.1250.1250.1250.1250.1251,211,300
2023-02-100.1250.1300.1250.1300.1301,151,600
2023-02-090.1250.1250.1200.1200.120406,300
2023-02-080.1250.1250.1250.1250.125435,800
2023-02-070.1250.1250.1200.1200.120616,200
2023-02-030.1250.1250.1250.1250.1251,989,000
2023-02-020.1250.1250.1250.1250.125264,000
2023-01-310.1250.1300.1250.1300.130529,700
2023-01-300.1300.1300.1250.1250.1251,191,900
2023-01-270.1250.1300.1200.1250.1251,111,400
2023-01-260.1200.1300.1150.1250.1253,780,400
2023-01-250.1150.1200.1150.1200.120322,300
2023-01-200.1150.1200.1150.1150.115407,000
2023-01-190.1150.1200.1150.1200.120298,000
2023-01-180.1150.1200.1150.1200.120379,900
2023-01-170.1200.1200.1150.1150.115237,100
2023-01-160.1200.1200.1150.1200.120185,000
2023-01-130.1200.1200.1150.1150.115284,000
2023-01-120.1200.1200.1150.1200.120125,500
2023-01-110.1200.1200.1100.1200.1204,866,200
2023-01-100.1150.1150.1150.1150.115100,400
2023-01-090.1200.1200.1150.1200.120104,100
2023-01-060.1200.1250.1150.1250.125266,100
2023-01-050.1250.1250.1200.1250.1251,115,500
2023-01-040.1200.1250.1150.1250.125138,500
2023-01-030.1150.1200.1150.1200.120555,400
2022-12-300.1200.1250.1150.1150.115782,300
2022-12-290.1200.1250.1200.1250.125605,900
2022-12-280.1250.1250.1200.1250.125291,400
2022-12-270.1200.1250.1150.1200.1201,995,900
2022-12-230.1250.1250.1200.1250.1251,111,300
2022-12-220.1250.1250.1200.1250.125435,100
2022-12-210.1250.1250.1200.1200.120366,600
2022-12-200.1250.1250.1200.1200.120555,000
2022-12-190.1250.1300.1250.1300.130104,000
2022-12-160.1250.1250.1250.1250.125568,500
2022-12-150.1250.1300.1250.1250.125334,100
2022-12-140.1250.1300.1200.1300.1301,371,700
2022-12-130.1300.1300.1250.1300.130386,600
2022-12-120.1250.1300.1250.1250.1251,008,500
2022-12-090.1300.1300.1250.1300.130192,500
2022-12-080.1300.1350.1250.1300.1302,971,800
2022-12-070.1300.1300.1250.1300.130849,100
← NewerPage 16 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-170.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.