Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← 5614.KLSE stock page

Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.690	0.690	0.685	0.690	0.690	15,100
2025-11-14	0.690	0.700	0.690	0.690	0.690	87,400
2025-11-13	0.735	0.735	0.685	0.690	0.690	257,100
2025-11-12	0.755	0.755	0.670	0.735	0.735	160,200
2025-11-11	0.770	0.775	0.740	0.755	0.755	159,200
2025-11-10	0.735	0.775	0.735	0.770	0.770	883,600
2025-11-07	0.695	0.750	0.695	0.725	0.725	373,900
2025-11-06	0.690	0.700	0.685	0.695	0.695	161,200
2025-11-05	0.690	0.690	0.685	0.690	0.690	116,800
2025-11-04	0.685	0.685	0.680	0.680	0.680	122,300
2025-11-03	0.680	0.680	0.675	0.680	0.680	318,000
2025-10-31	0.670	0.675	0.670	0.675	0.675	75,000
2025-10-30	0.675	0.680	0.670	0.675	0.675	169,700
2025-10-29	0.680	0.680	0.680	0.680	0.680	7,400
2025-10-28	0.680	0.685	0.675	0.680	0.680	106,000
2025-10-27	0.685	0.685	0.685	0.685	0.685	45,500
2025-10-24	0.680	0.685	0.680	0.685	0.685	44,400
2025-10-23	0.675	0.680	0.675	0.680	0.680	59,000

← NewerPage 5 of 5 · 258 trading days

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.