Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	69.310	70.980	69.020	70.680	70.680	173,014
2024-02-16	70.510	71.950	68.990	69.520	69.520	174,510
2024-02-15	71.700	72.700	69.740	71.400	71.400	300,922
2024-02-14	71.000	72.900	71.000	71.700	71.700	261,922
2024-02-13	68.000	70.780	66.500	70.280	70.280	218,852
2024-02-12	70.000	70.000	67.010	67.740	67.740	311,220
2024-02-09	72.000	72.000	67.320	70.560	70.560	711,390
2024-02-07	72.900	73.700	72.000	72.780	72.780	144,496
2024-02-06	71.380	72.600	71.000	72.220	72.220	488,523
2024-02-02	69.500	71.400	69.000	70.850	70.850	120,204
2024-02-01	70.000	70.800	69.010	69.450	69.450	847,598
2024-01-31	69.900	70.290	68.900	69.320	69.320	223,417
2024-01-30	70.500	71.400	68.250	69.070	69.070	280,263
2024-01-29	72.190	72.190	68.500	70.200	70.200	323,789
2024-01-26	71.900	72.390	71.110	71.840	71.840	70,544
2024-01-25	71.800	72.250	71.110	71.780	71.780	236,783
2024-01-24	72.000	72.000	71.110	71.220	71.220	134,449
2024-01-23	72.500	72.510	70.190	72.100	72.100	312,990
2024-01-22	71.900	72.200	71.250	71.630	71.630	120,780
2024-01-19	71.150	71.990	70.900	71.620	71.620	115,760
2024-01-18	70.500	71.000	69.070	70.710	70.710	66,428
2024-01-17	70.520	71.900	70.510	70.980	70.980	156,819
2024-01-16	71.970	71.980	70.950	71.520	71.520	246,311
2024-01-15	72.120	72.500	71.520	71.760	71.760	201,760
2024-01-12	73.630	73.730	72.020	72.390	72.390	182,375
2024-01-11	71.610	74.000	71.520	72.520	72.520	258,622
2024-01-10	73.950	73.950	71.610	72.000	72.000	196,579
2024-01-09	71.800	72.740	71.000	72.140	72.140	163,323
2024-01-08	74.980	74.980	70.950	71.750	71.750	889,978
2024-01-05	73.600	75.400	72.530	74.750	74.750	977,397
2024-01-04	74.900	74.900	72.500	73.840	73.840	497,631
2024-01-03	72.480	75.190	71.020	74.460	74.460	919,964
2024-01-02	72.750	73.000	71.750	72.090	72.090	252,557
2024-01-01	72.150	73.490	72.150	72.560	72.560	337,503
2023-12-29	70.500	72.500	69.500	72.000	72.000	468,924
2023-12-28	67.900	71.500	67.900	70.810	70.810	974,654
2023-12-27	66.900	68.000	65.980	67.410	67.410	1,456,386
2023-12-26	72.110	72.110	65.950	66.920	66.920	1,092,454
2023-12-22	70.900	72.400	70.060	70.730	70.730	887,941
2023-12-21	67.400	70.890	66.520	69.990	69.990	362,705
2023-12-20	66.500	68.740	66.350	67.060	67.060	817,372
2023-12-19	69.300	69.310	65.890	67.370	67.370	824,555
2023-12-18	70.260	71.800	69.050	69.320	69.320	447,514
2023-12-15	70.870	71.500	69.900	70.150	70.150	570,232
2023-12-14	72.540	72.550	70.360	70.860	70.860	428,162
2023-12-13	73.940	74.420	72.500	72.670	72.670	474,913
2023-12-12	75.200	75.200	73.500	73.670	73.670	532,262
2023-12-11	75.750	76.490	73.990	74.600	74.600	562,418
2023-12-08	73.690	76.000	72.720	75.250	75.250	2,029,848
2023-12-07	73.660	74.100	71.220	72.750	72.750	556,191
2023-12-06	73.110	74.200	73.110	73.660	73.660	485,335
2023-12-05	74.900	74.980	73.030	73.250	73.250	662,740
2023-12-04	74.500	77.000	73.270	74.460	74.460	3,015,300
2023-12-01	66.990	72.090	66.990	72.000	72.000	2,639,172
2023-11-30	66.330	67.710	65.600	67.060	67.060	471,036
2023-11-29	69.000	70.000	66.000	66.310	66.310	1,792,779
2023-11-28	70.010	70.870	69.150	69.470	69.470	525,211
2023-11-27	66.110	70.000	66.110	69.480	69.480	2,299,576
2023-11-24	66.150	66.500	65.000	65.910	65.910	1,185,458
2023-11-23	64.000	66.450	64.000	65.060	65.060	916,523

← NewerPage 12 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.