Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	70.590	71.000	70.070	70.290	70.290	121,082
2024-08-20	70.890	71.010	70.000	70.520	70.520	245,848
2024-08-19	70.360	71.000	70.000	70.300	70.300	161,973
2024-08-16	71.490	71.490	70.000	70.360	70.360	185,863
2024-08-15	71.000	71.800	70.510	70.770	70.770	244,017
2024-08-13	70.990	71.000	70.000	70.510	70.510	238,943
2024-08-12	71.500	72.200	70.370	70.450	70.450	234,140
2024-08-09	71.600	71.990	71.200	71.490	71.490	232,001
2024-08-08	72.890	72.890	70.500	71.300	71.300	883,540
2024-08-07	71.510	72.570	71.500	72.150	72.150	155,122
2024-08-06	71.980	72.850	71.000	71.500	71.500	186,689
2024-08-05	72.900	72.900	71.150	71.650	71.650	240,945
2024-08-02	72.800	73.400	72.400	72.500	72.500	127,591
2024-08-01	73.490	73.490	71.760	72.560	72.560	160,254
2024-07-31	73.850	73.850	71.860	72.520	72.520	641,666
2024-07-30	76.000	76.000	73.700	73.850	73.850	246,311
2024-07-29	75.000	75.970	74.100	75.290	75.290	451,477
2024-07-26	75.550	75.610	74.000	74.830	74.830	152,100
2024-07-25	77.000	77.190	75.880	75.940	75.940	170,550
2024-07-24	77.000	77.750	76.900	77.120	77.120	198,823
2024-07-23	77.290	77.900	76.500	76.870	76.870	255,118
2024-07-22	76.490	78.290	75.030	76.760	76.760	1,540,149
2024-07-19	80.270	80.580	75.500	76.490	76.490	1,494,865
2024-07-18	76.520	82.500	76.500	80.170	80.170	1,221,562
2024-07-15	77.000	78.300	76.520	77.020	77.020	1,013,620
2024-07-12	77.500	79.500	74.100	76.540	76.540	2,303,103
2024-07-11	76.500	77.900	75.400	77.060	77.060	1,746,324
2024-07-10	77.480	79.000	75.500	76.010	76.010	2,654,852
2024-07-09	73.600	77.260	72.970	76.540	76.540	3,744,433
2024-07-08	71.500	73.990	71.000	73.360	73.360	2,110,110
2024-07-05	71.990	71.990	70.300	70.490	70.490	2,409,521
2024-07-04	71.010	72.800	71.010	71.520	71.520	2,605,087
2024-07-03	69.000	71.050	68.550	70.270	70.270	3,846,295
2024-07-02	69.760	69.760	68.400	68.570	68.570	2,852,947
2024-07-01	70.800	70.800	69.400	69.880	69.880	607,407
2024-06-28	70.970	71.500	70.510	70.830	70.830	657,972
2024-06-27	72.000	72.400	70.000	70.500	70.500	1,100,144
2024-06-26	71.830	72.700	70.200	71.370	71.370	3,157,476
2024-06-25	73.500	73.500	70.980	71.480	71.480	826,190
2024-06-24	74.490	74.830	72.620	72.920	72.920	534,285
2024-06-21	75.560	75.560	72.100	74.150	74.150	3,496,766
2024-06-20	71.750	75.000	71.010	74.980	74.980	6,656,416
2024-06-14	68.000	70.500	67.090	69.120	69.120	14,220,107
2024-06-13	73.320	73.320	73.320	73.320	73.320	401,815
2024-06-12	81.850	81.850	80.000	80.130	80.130	140,293
2024-06-11	81.890	82.250	81.000	81.420	81.420	587,167
2024-06-10	81.000	81.000	79.500	80.520	80.520	48,735
2024-06-07	80.450	80.800	77.000	80.240	80.240	330,887
2024-06-06	80.750	80.950	79.000	80.090	80.090	388,072
2024-06-05	82.900	82.900	80.100	80.480	80.480	227,869
2024-06-04	83.300	83.500	81.870	82.040	82.040	119,036
2024-06-03	82.600	83.500	82.300	82.590	82.590	227,797
2024-05-31	82.900	83.000	81.010	82.480	82.480	174,888
2024-05-30	81.380	82.000	80.020	81.050	81.050	163,124
2024-05-29	83.890	83.890	80.000	80.890	80.890	292,726
2024-05-27	83.600	84.500	83.000	83.130	83.130	144,858
2024-05-24	83.030	85.400	83.000	84.080	84.080	450,937
2024-05-23	82.180	83.400	82.180	83.030	83.030	93,040
2024-05-22	84.450	84.500	82.900	82.960	82.960	159,101
2024-05-21	83.510	84.450	83.500	84.010	84.010	134,586

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	2.0000 PKR
2026-02-16	2.0000 PKR
2025-10-01	1.0000 PKR
2024-10-15	2.5000 PKR
2024-02-27	2.0000 PKR
2023-10-04	2.0000 PKR
2023-06-15	0.8889 PKR
2022-10-07	0.3512 PKR
2022-02-04	0.3377 PKR
2021-10-06	0.1545 PKR
2021-03-03	0.2250 PKR
2020-10-06	0.1500 PKR
2020-02-28	0.1500 PKR
2019-10-03	0.2625 PKR
2019-06-24	0.1875 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.