Integrated Logistics Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 18,800 |
| 2026-10-21 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 186,700 |
| 2026-10-20 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 563,200 |
| 2026-10-19 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 471,800 |
| 2026-10-16 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 91,200 |
| 2026-10-15 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 144,100 |
| 2026-10-14 | 1.390 | 1.390 | 1.340 | 1.380 | 1.380 | 327,100 |
| 2026-10-13 | 1.400 | 1.420 | 1.340 | 1.370 | 1.370 | 246,700 |
| 2026-10-12 | 1.280 | 1.400 | 1.280 | 1.380 | 1.380 | 293,300 |
| 2026-10-09 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 148,800 |
| 2026-10-08 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 123,200 |
| 2026-10-07 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 133,100 |
| 2026-10-06 | 1.180 | 1.310 | 1.180 | 1.310 | 1.310 | 726,000 |
| 2026-10-05 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 261,400 |
| 2026-10-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 225,200 |
| 2026-10-01 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 236,700 |
| 2026-09-30 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 124,500 |
| 2026-09-29 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 320,700 |
| 2026-09-28 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 402,900 |
| 2026-09-25 | 1.110 | 1.190 | 1.110 | 1.180 | 1.180 | 462,700 |
| 2026-09-24 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 266,200 |
| 2026-09-23 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 77,600 |
| 2026-09-22 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 181,000 |
Page 1 of 1 · 23 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.