Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	56.990	59.000	56.560	58.500	58.500	1,241,420
2022-12-02	57.500	57.500	56.010	56.470	56.470	1,180,389
2022-12-01	56.500	57.810	56.010	57.350	57.350	101,066
2022-11-30	55.030	56.400	55.030	56.050	56.050	272,823
2022-11-29	55.010	55.970	55.010	55.470	55.470	172,396
2022-11-28	56.900	56.900	54.500	55.030	55.030	439,794
2022-11-25	57.500	57.550	56.500	56.940	56.940	99,225
2022-11-24	56.100	60.000	56.100	57.000	57.000	129,819
2022-11-23	55.660	56.510	55.660	56.380	56.380	130,251
2022-11-22	56.120	57.750	53.500	56.170	56.170	812,162
2022-11-21	58.440	58.440	56.820	57.000	57.000	99,974
2022-11-18	58.010	59.100	57.000	57.040	57.040	200,124
2022-11-17	59.000	59.000	58.600	58.900	58.900	49,940
2022-11-16	58.310	59.000	58.000	58.370	58.370	62,957
2022-11-15	58.450	59.500	58.450	58.620	58.620	63,480
2022-11-14	58.210	59.550	58.210	59.000	59.000	82,805
2022-11-11	60.060	60.780	59.500	60.250	60.250	106,095
2022-11-10	58.880	60.920	58.500	60.880	60.880	146,275
2022-11-08	60.750	61.000	55.600	58.880	58.880	1,140,911
2022-11-07	61.000	61.020	59.900	60.060	60.060	32,143
2022-11-04	61.000	61.490	60.500	60.980	60.980	4,207
2022-11-03	60.040	61.500	60.040	61.420	61.420	39,261
2022-11-02	61.000	61.300	59.020	60.620	60.620	38,140
2022-11-01	61.890	61.890	58.510	59.870	59.870	17,182
2022-10-31	61.250	61.250	59.060	59.820	59.820	7,730
2022-10-28	61.500	61.900	59.100	60.010	60.010	67,239
2022-10-27	62.000	62.000	60.480	61.010	61.010	681,124
2022-10-26	60.500	62.000	60.500	61.110	61.110	391,760
2022-10-25	62.890	62.890	61.010	62.010	62.010	11,964
2022-10-24	63.550	63.550	61.760	62.300	62.300	117,671
2022-10-21	61.500	63.890	61.000	62.000	62.000	83,739
2022-10-20	62.300	62.500	61.500	62.430	62.430	68,891
2022-10-19	61.500	62.440	61.000	62.020	62.020	674,655
2022-10-18	60.000	63.000	59.050	61.480	61.480	923,384
2022-10-17	59.980	59.990	58.100	59.090	59.090	22,072
2022-10-14	59.000	59.950	58.110	59.170	59.170	41,039
2022-10-13	58.520	59.240	58.000	59.000	59.000	29,444
2022-10-12	56.760	60.000	56.500	58.500	58.500	88,814
2022-10-11	58.570	59.390	56.700	57.310	57.310	326,748
2022-10-10	59.000	60.830	58.500	58.750	58.750	109,538
2022-10-07	62.000	62.000	58.720	59.920	59.920	298,927
2022-10-06	62.100	63.890	61.900	63.070	63.070	326,976
2022-10-05	62.800	62.900	62.060	62.530	62.530	60,342
2022-10-04	62.900	63.000	62.310	62.710	62.710	749,656
2022-10-03	62.290	63.700	62.010	62.340	62.340	36,652
2022-10-01	62.260	63.500	62.260	62.950	62.950	99,892
2022-09-30	62.260	63.500	62.260	62.950	62.950	99,892
2022-09-29	62.500	62.990	62.250	62.520	62.520	73,947
2022-09-28	62.990	62.990	62.500	62.570	62.570	305,595
2022-09-27	62.750	63.500	62.100	62.540	62.540	307,483
2022-09-26	62.050	63.490	62.000	62.970	62.970	203,216
2022-09-23	63.500	63.500	62.050	63.050	63.050	118,735
2022-09-22	61.500	63.250	61.500	63.050	63.050	94,635
2022-09-21	63.970	63.970	62.000	62.870	62.870	77,351
2022-09-20	63.500	64.200	62.500	63.000	63.000	375,730
2022-09-19	63.920	64.100	63.040	63.500	63.500	268,101
2022-09-16	63.600	64.500	63.000	63.900	63.900	451,151
2022-09-15	65.900	66.900	62.000	63.600	63.600	3,604,019
2022-09-14	63.850	65.990	62.250	65.380	65.380	1,537,449
2022-09-13	64.000	64.000	61.250	63.010	63.010	287,319

← NewerPage 17 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.