Integrated Logistics Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.530	0.540	0.530	0.540	0.540	3,500
2026-05-07	0.540	0.540	0.530	0.530	0.530	40,100
2026-05-06	0.540	0.540	0.540	0.540	0.540	4,900
2026-05-05	0.585	0.585	0.540	0.540	0.540	6,400
2026-05-04	0.560	0.560	0.560	0.560	0.560	3,200
2026-05-01	0.585	0.585	0.585	0.585	0.585	0
2026-04-30	0.585	0.585	0.585	0.585	0.585	0
2026-04-29	0.590	0.590	0.585	0.585	0.585	62,000
2026-04-28	0.595	0.595	0.595	0.595	0.595	300
2026-04-27	0.555	0.595	0.550	0.595	0.595	89,500
2026-04-24	0.555	0.555	0.555	0.555	0.555	85,100

← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

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.