Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	84.500	84.900	82.870	84.070	84.070	122,290
2024-05-17	82.350	84.000	81.700	83.870	83.870	619,148
2024-05-16	83.000	83.330	82.000	82.380	82.380	190,373
2024-05-15	83.500	83.900	82.220	82.760	82.760	245,524
2024-05-14	84.000	84.000	81.500	82.670	82.670	394,494
2024-05-13	84.000	84.590	80.700	83.590	83.590	599,687
2024-05-10	81.000	85.240	80.300	83.750	83.750	813,268
2024-05-09	79.490	81.000	78.010	80.230	80.230	237,989
2024-05-08	79.800	79.990	78.000	78.510	78.510	254,236
2024-05-07	82.000	83.390	78.000	78.630	78.630	1,273,539
2024-05-06	76.340	82.070	75.900	81.830	81.830	2,976,249
2024-05-03	74.100	77.100	73.520	76.340	76.340	564,321
2024-05-02	72.000	74.250	71.210	73.940	73.940	1,189,377
2024-04-30	73.020	73.900	70.510	71.230	71.230	1,239,729
2024-04-29	74.870	74.890	73.000	73.350	73.350	304,468
2024-04-26	74.450	75.300	73.700	74.750	74.750	526,725
2024-04-25	74.250	75.500	74.010	74.520	74.520	316,476
2024-04-24	73.000	75.950	72.900	74.470	74.470	1,517,156
2024-04-23	71.000	73.700	70.840	72.860	72.860	1,066,104
2024-04-22	70.990	71.480	70.610	71.170	71.170	366,859
2024-04-19	70.700	71.200	70.500	70.800	70.800	158,051
2024-04-18	72.000	72.000	70.610	70.900	70.900	818,180
2024-04-17	71.500	72.500	71.000	71.500	71.500	1,643,813
2024-04-16	71.900	71.900	71.400	71.470	71.470	717,517
2024-04-15	72.400	73.500	71.410	71.530	71.530	472,050
2024-04-09	74.000	74.800	73.000	73.310	73.310	319,690
2024-04-08	74.900	74.900	72.000	74.090	74.090	372,853
2024-04-04	72.980	74.000	72.900	73.920	73.920	278,489
2024-04-03	71.900	72.990	71.900	72.450	72.450	86,834
2024-04-02	72.900	73.000	72.000	72.540	72.540	141,448
2024-04-01	75.000	75.000	72.050	72.980	72.980	267,612
2024-03-29	72.800	76.200	72.000	74.950	74.950	246,820
2024-03-28	72.250	73.000	72.020	72.810	72.810	186,921
2024-03-27	70.810	72.750	70.800	72.130	72.130	135,625
2024-03-26	70.040	71.200	70.000	70.940	70.940	85,569
2024-03-25	70.700	70.700	69.830	70.070	70.070	49,755
2024-03-22	69.900	70.980	69.900	70.010	70.010	69,299
2024-03-21	70.290	71.030	69.640	69.910	69.910	416,028
2024-03-20	70.500	70.900	70.000	70.290	70.290	98,838
2024-03-19	70.000	70.200	69.810	70.120	70.120	158,620
2024-03-18	71.020	71.090	69.600	69.710	69.710	820,599
2024-03-15	71.480	71.480	70.650	71.010	71.010	67,592
2024-03-14	71.900	71.900	70.600	70.970	70.970	123,824
2024-03-13	70.410	71.480	70.400	70.770	70.770	92,685
2024-03-12	71.630	71.930	71.000	71.080	71.080	83,273
2024-03-11	71.400	71.940	71.000	71.630	71.630	881,696
2024-03-08	71.940	71.960	70.620	70.910	70.910	100,018
2024-03-07	71.890	72.100	71.020	71.340	71.340	186,928
2024-03-06	71.400	72.190	70.700	71.890	71.890	308,424
2024-03-05	72.280	72.590	70.000	71.120	71.120	154,450
2024-03-04	72.000	72.750	71.600	72.130	72.130	145,512
2024-03-01	71.600	72.000	71.010	71.460	71.460	118,109
2024-02-29	72.300	73.490	71.080	71.630	71.630	234,168
2024-02-28	72.400	72.400	71.700	71.820	71.820	131,806
2024-02-27	71.500	73.480	70.500	72.510	72.510	1,302,996
2024-02-26	72.890	73.490	71.450	72.690	72.690	2,054,107
2024-02-23	66.800	71.460	66.750	71.460	71.460	2,318,976
2024-02-22	64.450	66.700	63.910	66.470	66.470	977,932
2024-02-21	67.500	67.900	63.810	64.350	64.350	900,597
2024-02-20	70.980	72.480	66.400	66.850	66.850	2,081,262

← NewerPage 11 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.