Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	40.010	40.500	38.750	39.450	39.450	448,468
2023-08-28	41.450	41.450	40.000	40.170	40.170	275,378
2023-08-25	41.700	41.700	40.950	41.000	41.000	526,032
2023-08-24	41.100	42.180	41.100	41.790	41.790	298,566
2023-08-23	41.360	41.750	40.800	41.130	41.130	141,155
2023-08-22	41.110	42.180	41.000	41.320	41.320	177,809
2023-08-21	41.990	41.990	41.180	41.250	41.250	172,916
2023-08-18	42.850	42.850	41.020	42.120	42.120	1,520,147
2023-08-17	40.790	43.000	40.500	42.180	42.180	2,699,928
2023-08-16	40.510	41.900	40.510	40.780	40.780	1,098,946
2023-08-15	40.500	41.400	39.930	41.060	41.060	1,479,824
2023-08-11	40.390	40.700	39.910	40.020	40.020	1,398,748
2023-08-10	39.990	40.480	39.600	40.040	40.040	697,054
2023-08-09	39.110	40.390	39.110	39.970	39.970	793,848
2023-08-08	39.800	40.200	39.130	39.700	39.700	1,444,690
2023-08-07	39.750	40.620	39.500	39.860	39.860	704,272
2023-08-04	40.000	40.700	39.450	39.830	39.830	595,453
2023-08-03	41.500	42.200	40.700	40.880	40.880	1,121,029
2023-08-02	41.110	42.500	41.000	41.480	41.480	2,483,932
2023-08-01	39.000	40.930	38.570	40.570	40.570	2,322,163
2023-07-31	37.800	39.240	37.500	38.070	38.070	1,293,187
2023-07-27	38.400	38.400	37.320	37.740	37.740	491,717
2023-07-26	36.510	38.900	36.500	37.910	37.910	908,890
2023-07-25	36.600	37.400	36.400	36.510	36.510	679,308
2023-07-24	37.410	37.730	36.350	36.590	36.590	703,423
2023-07-21	37.880	37.890	37.010	37.380	37.380	247,737
2023-07-20	37.550	38.000	37.480	37.630	37.630	257,939
2023-07-19	37.300	38.170	37.250	37.430	37.430	336,222
2023-07-18	38.490	38.490	37.530	37.820	37.820	203,346
2023-07-17	37.790	37.990	37.510	37.840	37.840	61,131
2023-07-14	38.250	39.240	37.510	37.790	37.790	220,470
2023-07-13	40.100	40.600	38.110	38.330	38.330	436,448
2023-07-12	40.350	40.350	39.700	39.810	39.810	739,229
2023-07-11	38.580	40.000	38.100	39.540	39.540	2,188,606
2023-07-10	38.020	38.500	37.800	38.060	38.060	1,326,847
2023-07-07	38.200	38.230	37.470	37.840	37.840	934,556
2023-07-06	37.980	38.500	37.210	37.990	37.990	718,717
2023-07-05	37.130	38.190	36.620	37.640	37.640	2,310,613
2023-07-04	38.350	38.350	36.500	36.750	36.750	878,375
2023-07-03	37.880	37.900	37.250	37.900	37.900	2,359,046
2023-06-27	34.890	35.590	34.500	35.260	35.260	340,488
2023-06-26	34.480	35.050	34.060	34.900	34.900	1,075,781
2023-06-23	33.550	34.400	33.500	34.000	34.000	386,537
2023-06-22	33.550	33.550	32.750	33.230	33.230	97,021
2023-06-21	33.250	33.350	32.420	32.590	32.590	754,418
2023-06-20	33.190	33.600	31.800	33.230	33.230	833,820
2023-06-19	34.500	34.500	33.000	33.250	33.250	364,639
2023-06-16	34.900	34.950	33.910	34.290	34.290	233,738
2023-06-15	35.800	35.800	34.120	34.630	34.630	435,461
2023-06-14	54.840	55.340	54.510	54.840	54.840	1,433,991
2023-06-13	55.790	55.790	54.110	54.570	54.570	849,726
2023-06-12	53.900	56.290	53.890	54.440	54.440	4,082,703
2023-06-09	51.500	54.930	51.500	54.930	54.930	3,215,822
2023-06-08	50.260	52.980	50.260	51.100	51.100	640,883
2023-06-07	49.980	51.000	49.980	50.090	50.090	947,715
2023-06-06	49.230	49.900	49.190	49.660	49.660	132,117
2023-06-05	48.990	49.280	48.810	49.000	49.000	28,182
2023-06-02	48.150	49.900	48.150	49.250	49.250	72,701
2023-06-01	48.400	48.500	48.000	48.360	48.360	79,032
2023-05-31	48.590	49.000	47.700	47.900	47.900	541,659

← NewerPage 14 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.