Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.780	0.790	0.735	0.740	0.740	2,795,000
2024-01-03	0.725	0.765	0.720	0.765	0.765	2,319,300
2024-01-02	0.740	0.740	0.720	0.730	0.730	191,800
2023-12-29	0.750	0.755	0.735	0.740	0.740	996,900
2023-12-28	0.730	0.755	0.720	0.750	0.750	2,137,200
2023-12-27	0.725	0.730	0.720	0.725	0.725	807,400
2023-12-26	0.775	0.775	0.730	0.735	0.735	1,884,500
2023-12-22	0.780	0.785	0.755	0.765	0.765	2,455,100
2023-12-21	0.725	0.760	0.720	0.755	0.755	1,516,900
2023-12-20	0.720	0.725	0.715	0.720	0.720	141,900
2023-12-19	0.720	0.735	0.715	0.720	0.720	493,900
2023-12-18	0.715	0.740	0.715	0.715	0.715	1,830,200
2023-12-15	0.725	0.725	0.710	0.715	0.715	355,400
2023-12-14	0.715	0.745	0.710	0.725	0.725	1,264,400
2023-12-13	0.720	0.730	0.710	0.715	0.715	794,700
2023-12-12	0.720	0.735	0.715	0.720	0.720	767,900
2023-12-11	0.755	0.760	0.725	0.730	0.730	1,627,700
2023-12-08	0.665	0.750	0.660	0.750	0.750	3,508,700
2023-12-07	0.665	0.665	0.660	0.665	0.665	21,000
2023-12-06	0.675	0.675	0.655	0.665	0.665	340,600
2023-12-05	0.670	0.680	0.670	0.680	0.680	67,100
2023-12-04	0.685	0.690	0.680	0.680	0.680	329,100
2023-12-01	0.685	0.685	0.680	0.680	0.680	258,300
2023-11-30	0.680	0.680	0.665	0.680	0.680	518,600
2023-11-29	0.685	0.685	0.675	0.675	0.675	474,200
2023-11-28	0.695	0.695	0.690	0.690	0.690	284,000
2023-11-27	0.685	0.700	0.685	0.690	0.690	903,900
2023-11-24	0.660	0.690	0.655	0.690	0.690	501,900
2023-11-23	0.660	0.675	0.660	0.665	0.665	302,500
2023-11-22	0.680	0.680	0.660	0.675	0.675	526,000
2023-11-21	0.690	0.690	0.675	0.675	0.675	361,700
2023-11-20	0.690	0.695	0.685	0.685	0.685	607,700
2023-11-17	0.685	0.695	0.680	0.680	0.680	70,300
2023-11-16	0.695	0.695	0.685	0.690	0.690	125,000
2023-11-15	0.700	0.720	0.690	0.700	0.700	594,100
2023-11-14	0.670	0.705	0.670	0.700	0.700	1,265,000
2023-11-10	0.660	0.680	0.660	0.675	0.675	1,486,800
2023-11-09	0.640	0.660	0.640	0.660	0.660	857,000
2023-11-08	0.625	0.640	0.615	0.635	0.635	411,000
2023-11-07	0.620	0.625	0.610	0.620	0.620	138,700
2023-11-06	0.620	0.630	0.615	0.620	0.620	340,800
2023-11-03	0.565	0.620	0.565	0.620	0.620	206,700
2023-11-02	0.565	0.580	0.565	0.580	0.580	73,000
2023-11-01	0.575	0.580	0.565	0.580	0.580	61,300
2023-10-31	0.570	0.590	0.570	0.585	0.585	85,300
2023-10-30	0.570	0.580	0.565	0.570	0.570	82,000
2023-10-27	0.585	0.585	0.580	0.585	0.585	15,100
2023-10-26	0.580	0.590	0.570	0.585	0.585	78,600
2023-10-25	0.600	0.600	0.580	0.590	0.590	173,700
2023-10-24	0.580	0.595	0.565	0.595	0.595	151,800
2023-10-23	0.600	0.605	0.560	0.580	0.580	745,300
2023-10-20	0.620	0.625	0.600	0.615	0.615	1,068,200
2023-10-19	0.625	0.630	0.620	0.620	0.620	304,200
2023-10-18	0.640	0.640	0.620	0.630	0.630	705,300
2023-10-17	0.655	0.655	0.630	0.640	0.640	661,700
2023-10-16	0.655	0.655	0.640	0.640	0.640	460,000
2023-10-13	0.665	0.675	0.650	0.665	0.665	1,141,800
2023-10-12	0.645	0.675	0.645	0.675	0.675	1,160,500
2023-10-11	0.650	0.655	0.640	0.640	0.640	268,300
2023-10-10	0.640	0.660	0.640	0.645	0.645	1,124,700

← NewerPage 12 of 18 · 1,080 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.