Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	50.000	50.200	48.800	49.990	49.990	1,593,322
2023-02-24	50.520	51.000	49.500	49.820	49.820	31,333
2023-02-23	50.000	51.480	50.000	50.680	50.680	40,707
2023-02-22	50.000	51.200	50.000	50.340	50.340	29,682
2023-02-21	49.000	50.250	49.000	50.000	50.000	3,044,697
2023-02-20	49.010	49.500	48.600	49.000	49.000	54,183
2023-02-17	51.000	51.000	48.750	49.560	49.560	201,392
2023-02-16	50.480	51.490	48.750	48.840	48.840	460,726
2023-02-15	50.800	51.000	49.360	50.020	50.020	134,897
2023-02-14	52.300	53.530	48.800	51.200	51.200	900,597
2023-02-13	54.000	54.000	52.000	52.200	52.200	207,258
2023-02-10	53.250	53.480	52.040	52.540	52.540	20,766
2023-02-09	53.750	53.990	52.810	53.550	53.550	912,805
2023-02-08	52.010	53.500	52.010	53.500	53.500	113,971
2023-02-07	53.890	53.890	51.130	51.970	51.970	136,866
2023-02-06	52.000	52.500	51.800	52.010	52.010	146,127
2023-02-03	52.970	52.970	51.000	52.000	52.000	110,113
2023-02-02	52.750	52.750	51.400	51.560	51.560	93,549
2023-02-01	53.000	53.000	51.500	51.860	51.860	140,162
2023-01-31	52.970	53.200	51.500	52.350	52.350	374,585
2023-01-30	52.020	53.500	51.600	52.180	52.180	38,511
2023-01-27	53.010	53.500	52.010	52.880	52.880	201,875
2023-01-26	51.040	54.500	51.040	53.510	53.510	1,454,417
2023-01-25	51.800	52.500	51.000	52.300	52.300	714,429
2023-01-24	52.000	52.000	48.100	50.020	50.020	305,867
2023-01-23	47.500	50.900	47.500	49.350	49.350	5,612
2023-01-20	51.000	51.000	48.060	49.530	49.530	165,808
2023-01-19	51.010	52.900	50.260	50.810	50.810	317,902
2023-01-18	52.800	52.800	50.000	51.740	51.740	85,223
2023-01-17	53.970	53.970	49.500	50.670	50.670	2,455,649
2023-01-16	53.000	54.000	52.300	53.070	53.070	32,623
2023-01-13	53.300	55.000	51.300	53.500	53.500	106,518
2023-01-12	55.000	55.740	53.100	53.510	53.510	668,630
2023-01-11	56.000	56.000	54.000	54.170	54.170	63,817
2023-01-10	56.000	56.500	55.210	55.960	55.960	80,587
2023-01-09	56.000	56.900	54.520	55.110	55.110	76,181
2023-01-06	55.120	57.930	55.120	56.500	56.500	57,111
2023-01-05	55.010	56.500	55.010	56.250	56.250	35,677
2023-01-04	55.300	56.390	55.000	55.890	55.890	24,212
2023-01-03	56.600	56.980	55.010	55.300	55.300	27,627
2023-01-02	56.990	56.990	55.700	56.040	56.040	62,380
2022-12-30	58.000	58.000	56.000	56.650	56.650	46,738
2022-12-29	57.490	57.500	55.110	57.000	57.000	151,063
2022-12-28	59.390	59.390	55.010	55.820	55.820	605,291
2022-12-27	57.530	59.980	57.530	57.960	57.960	86,888
2022-12-26	57.890	59.450	56.540	59.180	59.180	176,319
2022-12-23	58.490	58.490	56.510	57.620	57.620	114,544
2022-12-22	57.990	58.270	56.250	57.990	57.990	345,337
2022-12-21	56.110	58.500	56.000	58.390	58.390	781,463
2022-12-20	60.000	60.000	56.100	56.580	56.580	319,267
2022-12-19	58.670	60.500	58.670	59.730	59.730	145,018
2022-12-16	59.750	60.390	59.200	59.870	59.870	454,899
2022-12-15	59.110	60.450	58.610	59.990	59.990	1,137,880
2022-12-14	58.000	60.350	58.000	60.000	60.000	921,385
2022-12-13	57.250	59.900	57.250	59.570	59.570	743,445
2022-12-12	58.010	58.650	57.500	58.010	58.010	197,340
2022-12-09	59.780	59.780	57.650	58.420	58.420	48,573
2022-12-08	60.000	60.000	58.000	58.800	58.800	36,944
2022-12-07	60.000	61.690	59.000	59.450	59.450	5,195,723
2022-12-06	58.500	60.450	57.750	60.220	60.220	1,917,692

← NewerPage 16 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.