Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	48.610	48.900	47.860	47.990	47.990	114,648
2023-05-29	47.500	48.850	47.500	48.500	48.500	506,683
2023-05-26	48.250	48.250	47.350	47.470	47.470	1,783,549
2023-05-25	48.940	48.940	48.060	48.460	48.460	388,408
2023-05-24	47.900	48.880	47.500	48.560	48.560	305,201
2023-05-23	48.000	48.000	47.350	47.500	47.500	547,158
2023-05-22	48.200	49.240	47.000	47.170	47.170	629,855
2023-05-19	48.800	49.690	48.700	49.250	49.250	229,993
2023-05-18	49.200	49.200	48.150	48.550	26.566	335,847
2023-05-17	49.390	49.390	48.910	48.980	26.801	341,953
2023-05-16	49.200	49.690	48.750	49.100	49.100	703,249
2023-05-15	49.050	49.880	48.750	49.070	49.070	139,970
2023-05-12	49.250	49.830	47.000	49.620	49.620	82,346
2023-05-11	49.000	49.300	48.500	48.910	48.910	44,231
2023-05-10	48.000	49.400	48.000	49.170	49.170	28,649
2023-05-09	49.900	49.900	49.000	49.220	49.220	284,917
2023-05-08	50.310	50.790	49.610	49.760	49.760	137,834
2023-05-05	49.400	51.490	49.150	50.310	50.310	538,223
2023-05-04	48.500	50.000	48.300	49.450	49.450	943,396
2023-05-03	48.550	49.000	47.800	48.200	48.200	304,320
2023-05-02	48.750	49.000	48.260	48.500	48.500	127,551
2023-04-28	48.160	49.000	48.000	48.500	48.500	369,384
2023-04-27	48.810	49.500	48.250	48.570	48.570	243,470
2023-04-26	49.400	49.800	48.910	48.990	48.990	923,258
2023-04-20	49.100	50.300	48.650	49.000	49.000	254,295
2023-04-19	49.050	50.800	48.800	49.030	49.030	503,911
2023-04-18	48.740	50.010	46.700	49.020	49.020	1,063,877
2023-04-17	47.150	49.390	47.150	47.520	47.520	49,139
2023-04-13	48.270	48.620	48.090	48.130	48.130	22,245
2023-04-12	47.600	48.860	47.600	48.090	48.090	17,290
2023-04-11	47.210	48.000	47.030	47.960	47.960	2,606,641
2023-04-10	47.010	47.990	47.010	47.580	47.580	22,883
2023-04-07	48.000	48.450	47.500	47.720	47.720	119,297
2023-04-06	48.100	48.490	47.050	47.780	47.780	36,568
2023-04-05	48.880	48.880	47.510	48.000	48.000	22,844
2023-04-04	47.800	49.200	47.010	48.160	48.160	26,756
2023-04-03	46.330	48.500	46.330	47.940	47.940	102,563
2023-03-31	49.400	49.400	47.000	47.890	47.890	1,086,851
2023-03-30	49.100	49.500	46.100	48.240	48.240	65,933
2023-03-29	49.730	49.730	47.800	47.960	47.960	16,418
2023-03-28	48.890	48.950	47.500	48.000	48.000	14,583
2023-03-27	47.900	48.080	47.900	48.010	48.010	9,508
2023-03-24	48.700	49.400	47.940	48.080	48.080	9,958
2023-03-22	49.250	49.600	48.750	48.980	48.980	31,398
2023-03-21	49.240	49.250	48.500	49.180	49.180	27,567
2023-03-20	49.500	49.500	48.150	48.250	48.250	25,648
2023-03-17	49.020	49.840	48.500	49.090	49.090	319,798
2023-03-16	49.780	50.400	49.000	49.140	49.140	386,439
2023-03-15	48.800	49.790	48.800	49.600	49.600	135,492
2023-03-14	48.800	49.790	48.800	48.900	48.900	15,561
2023-03-13	49.700	49.700	48.890	49.020	49.020	27,345
2023-03-10	49.800	49.800	48.500	48.890	48.890	129,274
2023-03-09	49.790	49.790	48.510	49.280	49.280	47,633
2023-03-08	49.750	49.750	49.000	49.390	49.390	173,404
2023-03-07	49.500	49.500	48.650	49.000	49.000	14,622
2023-03-06	48.600	49.800	48.600	49.340	49.340	26,902
2023-03-03	49.860	49.860	48.100	48.230	48.230	45,983
2023-03-02	49.880	49.880	48.820	48.870	48.870	45,051
2023-03-01	49.840	49.840	49.000	49.120	49.120	2,840,664
2023-02-28	49.700	50.470	49.500	49.750	49.750	3,227,439

← NewerPage 15 of 21 · 1,246 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.