Intelligent Living Application Group Inc. (ILAG)

ILAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.48	0.45	0.48	0.47	-0.67%	3,004
Dec 4, 2025	0.48	0.48	0.44	0.48	0.48	5.10%	2,958
Dec 3, 2025	0.47	0.48	0.46	0.46	0.46	-5.21%	6,620
Dec 2, 2025	0.48	0.49	0.44	0.48	0.48	1.07%	20,529
Dec 1, 2025	0.45	0.49	0.45	0.47	0.47	-3.08%	10,589
Nov 28, 2025	0.48	0.49	0.46	0.49	0.49	-0.89%	19,406
Nov 26, 2025	0.46	0.49	0.46	0.49	0.49	5.21%	25,771
Nov 25, 2025	0.46	0.48	0.44	0.47	0.47	-1.90%	33,244
Nov 24, 2025	0.46	0.48	0.45	0.48	0.48	-0.21%	15,545
Nov 21, 2025	0.46	0.48	0.43	0.48	0.48	8.89%	7,610
Nov 20, 2025	0.47	0.49	0.42	0.44	0.44	-9.67%	37,239
Nov 19, 2025	0.50	0.50	0.47	0.49	0.49	-2.40%	3,034
Nov 18, 2025	0.48	0.51	0.45	0.50	0.50	4.38%	6,759
Nov 17, 2025	0.51	0.51	0.46	0.48	0.48	-0.21%	17,187
Nov 14, 2025	0.49	0.52	0.48	0.48	0.48	-0.41%	10,073
Nov 13, 2025	0.51	0.53	0.45	0.48	0.48	-4.54%	31,247
Nov 12, 2025	0.51	0.51	0.48	0.50	0.50	-1.00%	12,979
Nov 11, 2025	0.54	0.54	0.47	0.51	0.51	-3.56%	11,929
Nov 10, 2025	0.47	0.54	0.46	0.53	0.53	12.51%	28,198
Nov 7, 2025	0.50	0.50	0.45	0.47	0.47	-13.98%	20,557
Nov 6, 2025	0.52	0.55	0.45	0.55	0.55	4.27%	9,705
Nov 5, 2025	0.50	0.58	0.43	0.52	0.52	9.17%	38,238
Nov 4, 2025	0.54	0.58	0.45	0.48	0.48	-13.95%	58,820
Nov 3, 2025	0.59	0.59	0.51	0.56	0.56	-4.62%	79,212
Oct 31, 2025	0.55	0.59	0.51	0.58	0.58	8.00%	239,862
Oct 30, 2025	0.58	0.58	0.54	0.54	0.54	-6.48%	26,458
Oct 29, 2025	0.58	0.59	0.55	0.58	0.58	1.78%	48,193
Oct 28, 2025	0.57	0.59	0.54	0.57	0.57	-1.74%	32,193
Oct 27, 2025	0.59	0.59	0.56	0.58	0.58	2.97%	20,130
Oct 24, 2025	0.59	0.60	0.55	0.56	0.56	-6.27%	8,033
Oct 23, 2025	0.57	0.60	0.55	0.60	0.60	3.43%	11,876
Oct 22, 2025	0.57	0.60	0.56	0.58	0.58	-3.33%	4,273
Oct 21, 2025	0.58	0.60	0.56	0.60	0.60	5.30%	31,851
Oct 20, 2025	0.61	0.61	0.55	0.57	0.57	-6.57%	38,501
Oct 17, 2025	0.58	0.61	0.58	0.61	0.61	-	5,456
Oct 16, 2025	0.60	0.61	0.60	0.61	0.61	-0.02%	2,407
Oct 15, 2025	0.58	0.61	0.58	0.61	0.61	-	5,811
Oct 14, 2025	0.58	0.62	0.58	0.61	0.61	-1.61%	18,184
Oct 13, 2025	0.58	0.63	0.58	0.62	0.62	6.44%	29,934
Oct 10, 2025	0.62	0.64	0.58	0.58	0.58	-8.71%	85,202
Oct 9, 2025	0.56	0.65	0.56	0.64	0.64	11.32%	58,475
Oct 8, 2025	0.63	0.63	0.57	0.57	0.57	-8.43%	48,049
Oct 7, 2025	0.65	0.65	0.61	0.63	0.63	-3.69%	18,115
Oct 6, 2025	0.66	0.66	0.63	0.65	0.65	1.56%	31,258
Oct 3, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	61,497
Oct 2, 2025	0.65	0.65	0.61	0.65	0.65	2.04%	111,755
Oct 1, 2025	0.66	0.66	0.64	0.64	0.64	0.31%	10,418
Sep 30, 2025	0.66	0.66	0.62	0.64	0.63	-5.15%	79,143
Sep 29, 2025	0.63	0.68	0.63	0.67	0.67	2.98%	30,936
Sep 26, 2025	0.66	0.66	0.65	0.65	0.65	-1.35%	6,832

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.