Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	64.000	66.450	64.000	65.060	65.060	916,523
2023-11-22	62.500	64.000	62.500	63.500	63.500	1,334,834
2023-11-21	61.170	63.010	61.170	62.140	62.140	1,445,410
2023-11-20	61.500	61.700	60.400	61.080	61.080	655,302
2023-11-17	62.000	62.800	55.560	61.030	61.030	2,321,968
2023-11-16	59.400	61.250	59.020	60.070	60.070	1,059,518
2023-11-15	59.210	60.000	59.060	59.400	59.400	403,249
2023-11-14	61.770	61.770	59.620	59.890	59.890	578,433
2023-11-13	59.250	61.680	59.250	60.710	60.710	1,753,643
2023-11-10	56.350	59.500	56.270	58.570	58.570	2,067,753
2023-11-08	56.050	57.250	55.850	55.990	55.990	739,300
2023-11-07	57.490	59.880	56.000	56.490	56.490	1,428,677
2023-11-06	56.990	58.650	56.990	57.490	57.490	557,644
2023-11-03	58.900	60.880	56.500	56.880	56.880	2,352,317
2023-11-02	54.100	57.130	54.100	57.130	57.130	3,244,298
2023-11-01	51.000	53.140	50.800	53.140	53.140	2,407,505
2023-10-31	45.650	49.430	45.650	49.430	49.430	2,012,078
2023-10-30	44.730	46.250	44.510	45.980	45.980	581,996
2023-10-27	44.600	46.000	44.400	45.440	45.440	277,083
2023-10-26	44.500	44.800	44.400	44.510	44.510	154,180
2023-10-25	45.150	45.240	44.400	44.510	44.510	228,927
2023-10-24	44.710	45.300	44.710	44.890	44.890	704,254
2023-10-23	45.330	45.450	45.000	45.070	45.070	226,598
2023-10-20	44.970	45.450	44.520	44.700	44.700	195,626
2023-10-19	44.610	45.000	44.310	44.560	44.560	800,489
2023-10-18	45.120	45.870	44.520	44.910	44.910	163,744
2023-10-17	45.250	45.680	45.010	45.530	45.530	280,931
2023-10-16	45.650	45.950	44.950	45.170	45.170	220,501
2023-10-13	45.520	45.960	45.460	45.650	45.650	918,262
2023-10-12	45.700	46.000	45.500	45.940	45.940	652,706
2023-10-11	45.850	46.400	45.250	45.700	45.700	241,185
2023-10-10	44.940	45.800	44.450	45.460	45.460	382,749
2023-10-09	44.600	45.090	44.400	44.700	44.700	490,110
2023-10-06	45.870	45.900	44.500	44.880	44.880	289,125
2023-10-05	44.290	46.000	43.820	45.350	45.350	1,139,664
2023-10-04	45.190	45.190	43.800	44.000	44.000	554,912
2023-10-03	46.100	46.300	45.610	46.090	46.090	659,061
2023-10-02	45.750	46.300	45.200	46.070	46.070	1,409,308
2023-09-28	45.940	46.100	45.000	45.160	45.160	712,170
2023-09-27	45.130	45.980	44.100	45.780	45.780	1,308,019
2023-09-26	45.680	45.800	45.050	45.500	45.500	1,234,188
2023-09-25	42.500	45.620	42.500	45.530	45.530	1,366,434
2023-09-22	42.240	42.700	41.760	42.440	42.440	250,189
2023-09-21	41.590	42.250	41.050	41.930	41.930	254,983
2023-09-20	41.410	41.570	41.000	41.350	41.350	82,779
2023-09-19	41.580	41.880	41.200	41.410	41.410	115,024
2023-09-18	41.750	42.100	40.500	41.560	41.560	451,513
2023-09-15	41.300	43.100	41.300	41.800	41.800	3,155,830
2023-09-14	39.900	40.990	39.900	40.640	40.640	120,652
2023-09-13	40.000	40.150	39.500	40.060	40.060	224,245
2023-09-12	40.200	40.780	39.600	39.890	39.890	259,217
2023-09-11	41.450	42.000	40.050	40.380	40.380	368,383
2023-09-08	42.010	42.300	41.150	41.670	41.670	669,285
2023-09-07	40.010	42.400	39.600	41.850	41.850	2,662,918
2023-09-06	39.090	40.240	39.000	39.910	39.910	395,738
2023-09-05	39.500	39.500	39.000	39.090	39.090	161,685
2023-09-04	38.180	39.300	38.180	39.120	39.120	538,321
2023-09-01	36.500	38.440	36.500	38.040	38.040	938,583
2023-08-31	39.210	39.210	35.850	36.770	36.770	1,671,587
2023-08-30	39.840	39.840	38.360	38.760	38.760	395,771

← NewerPage 13 of 21 · 1,243 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.