Integrated Logistics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.575	0.580	0.575	0.580	0.580	270,000
2025-08-21	0.570	0.580	0.570	0.575	0.575	1,147,700
2025-08-20	0.580	0.585	0.565	0.575	0.575	356,500
2025-08-19	0.580	0.590	0.545	0.580	0.580	2,286,400
2025-08-18	0.500	0.500	0.500	0.500	0.500	0
2025-08-15	0.500	0.500	0.500	0.500	0.500	145,000
2025-08-14	0.500	0.500	0.500	0.500	0.500	16,700
2025-08-13	0.500	0.500	0.500	0.500	0.500	135,300
2025-08-12	0.500	0.500	0.500	0.500	0.500	3,000
2025-08-11	0.500	0.500	0.500	0.500	0.500	0
2025-08-08	0.500	0.500	0.500	0.500	0.500	0
2025-08-07	0.500	0.500	0.500	0.500	0.500	225,000
2025-08-06	0.490	0.500	0.490	0.500	0.500	166,000
2025-08-05	0.480	0.490	0.480	0.490	0.490	16,100
2025-08-04	0.480	0.485	0.480	0.480	0.480	5,400
2025-08-01	0.485	0.485	0.480	0.480	0.480	19,500
2025-07-31	0.485	0.485	0.485	0.485	0.485	58,900
2025-07-30	0.485	0.490	0.480	0.490	0.490	64,700
2025-07-29	0.480	0.485	0.480	0.485	0.485	41,100
2025-07-28	0.480	0.490	0.480	0.480	0.480	71,600
2025-07-25	0.480	0.490	0.475	0.475	0.475	26,900
2025-07-24	0.455	0.490	0.455	0.490	0.490	31,300
2025-07-23	0.455	0.480	0.455	0.480	0.480	10,900
2025-07-22	0.480	0.485	0.480	0.480	0.480	16,600
2025-07-21	0.460	0.460	0.460	0.460	0.460	10,000
2025-07-18	0.475	0.475	0.465	0.465	0.465	50,200
2025-07-17	0.480	0.480	0.480	0.480	0.480	0
2025-07-16	0.480	0.480	0.480	0.480	0.480	0
2025-07-15	0.485	0.485	0.480	0.480	0.480	110,000
2025-07-14	0.485	0.485	0.465	0.485	0.485	8,800
2025-07-11	0.460	0.465	0.460	0.465	0.465	4,200
2025-07-10	0.490	0.490	0.490	0.490	0.490	38,000
2025-07-09	0.480	0.480	0.480	0.480	0.480	283,000
2025-07-08	0.480	0.485	0.465	0.480	0.480	9,100
2025-07-07	0.480	0.485	0.465	0.485	0.485	14,700
2025-07-04	0.465	0.490	0.465	0.490	0.490	20,300
2025-07-03	0.470	0.490	0.460	0.460	0.460	61,400
2025-07-02	0.490	0.490	0.490	0.490	0.490	0
2025-07-01	0.490	0.490	0.490	0.490	0.490	0
2025-06-30	0.465	0.490	0.465	0.490	0.490	29,000
2025-06-26	0.490	0.490	0.490	0.490	0.490	10,000
2025-06-25	0.490	0.490	0.490	0.490	0.490	0
2025-06-24	0.490	0.490	0.490	0.490	0.490	0
2025-06-23	0.465	0.490	0.460	0.490	0.490	54,000
2025-06-20	0.465	0.495	0.465	0.495	0.495	26,900
2025-06-19	0.465	0.495	0.465	0.495	0.495	103,700
2025-06-18	0.465	0.485	0.460	0.460	0.460	94,400
2025-06-17	0.485	0.485	0.485	0.485	0.485	92,400
2025-06-16	0.485	0.485	0.485	0.485	0.485	10,000
2025-06-13	0.485	0.485	0.485	0.485	0.485	4,600
2025-06-12	0.490	0.490	0.490	0.490	0.490	51,000
2025-06-11	0.480	0.490	0.465	0.465	0.465	71,100
2025-06-10	0.490	0.490	0.470	0.490	0.490	136,200
2025-06-09	0.490	0.490	0.450	0.465	0.465	215,900
2025-06-06	0.490	0.490	0.470	0.470	0.470	94,100
2025-06-05	0.490	0.490	0.480	0.490	0.490	96,600
2025-06-04	0.490	0.495	0.475	0.490	0.490	113,900
2025-06-03	0.495	0.495	0.455	0.495	0.495	92,000
2025-05-30	0.490	0.495	0.490	0.495	0.495	42,500
2025-05-29	0.485	0.490	0.485	0.490	0.490	103,600

← NewerPage 6 of 19 · 1,086 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.