Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	63.690	64.800	62.990	63.610	63.610	370,238
2022-09-09	62.020	64.250	62.020	63.490	63.490	833,251
2022-09-08	63.000	63.550	62.250	63.190	63.190	32,799
2022-09-07	62.800	63.100	62.250	63.010	63.010	603,080
2022-09-06	61.620	62.800	61.620	62.240	62.240	302,938
2022-09-05	63.010	63.850	61.520	62.710	62.710	263,393
2022-09-02	64.000	64.000	62.300	62.980	62.980	395,953
2022-09-01	63.900	64.990	62.250	63.010	63.010	273,802
2022-08-31	61.000	64.000	61.000	63.440	63.440	1,677,919
2022-08-30	63.330	65.900	62.000	62.340	62.340	216,325
2022-08-29	64.000	64.040	60.500	62.570	62.570	293,860
2022-08-26	65.500	65.500	63.500	64.040	64.040	393,901
2022-08-25	65.890	66.000	64.500	64.670	64.670	371,580
2022-08-24	66.970	66.970	65.000	65.010	65.010	150,891
2022-08-23	66.900	66.900	64.500	66.000	66.000	1,057,815
2022-08-22	66.500	66.500	64.000	66.080	66.080	92,867
2022-08-19	66.750	67.000	66.000	66.010	66.010	101,768
2022-08-18	66.100	66.990	66.000	66.090	66.090	114,333
2022-08-17	67.980	67.990	66.000	66.320	66.320	161,342
2022-08-16	66.800	68.480	66.800	67.430	67.430	1,692,079
2022-08-15	64.490	68.720	64.490	67.710	67.710	3,498,042
2022-08-12	62.500	64.900	62.000	63.930	63.930	354,225
2022-08-11	62.740	63.000	61.000	62.160	62.160	213,227
2022-08-10	61.300	63.000	61.000	62.540	62.540	120,691
2022-08-05	60.670	61.900	60.130	61.020	61.020	384,868
2022-08-04	59.450	61.000	59.450	60.670	60.670	210,887
2022-08-03	60.690	61.050	58.500	59.200	59.200	513,288
2022-08-02	59.500	61.500	58.030	59.070	59.070	313,648
2022-08-01	63.400	63.400	61.050	61.510	61.510	63,521
2022-07-29	61.400	63.400	61.000	62.230	62.230	75,187
2022-07-28	61.650	62.500	61.100	62.300	62.300	69,248
2022-07-27	60.100	62.190	60.100	61.650	61.650	180,264
2022-07-26	59.340	63.680	58.600	61.070	61.070	2,024,624
2022-07-25	58.130	59.400	58.130	59.240	59.240	190,879
2022-07-22	59.500	60.000	58.000	59.670	59.670	824,584
2022-07-21	60.290	61.700	58.500	60.860	60.860	799,100
2022-07-20	60.800	62.700	57.750	60.830	60.830	1,258,243
2022-07-19	61.500	61.500	58.010	59.540	59.540	504,574
2022-07-18	61.020	62.990	59.500	60.640	60.640	248,700
2022-07-15	61.800	62.500	61.000	61.840	61.840	92,825
2022-07-14	61.110	61.830	60.950	61.320	61.320	515,720
2022-07-13	60.540	61.930	60.540	61.000	61.000	28,494
2022-07-07	61.000	61.900	60.900	61.020	61.020	104,912
2022-07-06	61.140	61.500	61.000	61.000	61.000	86,172
2022-07-05	61.800	62.000	60.850	61.140	61.140	47,749
2022-07-04	60.990	61.950	60.350	60.930	60.930	181,330
2022-07-01	62.800	62.800	60.000	60.600	60.600	30,058
2022-06-30	61.800	61.980	61.000	61.000	61.000	53,020
2022-06-29	62.840	62.840	61.100	61.190	61.190	40,314
2022-06-28	61.970	61.970	60.000	60.740	60.740	115,898
2022-06-27	62.000	62.490	61.000	61.540	61.540	73,959
2022-06-24	65.940	65.940	60.110	62.000	62.000	253,279
2022-06-23	64.500	64.700	64.230	64.500	64.500	129,260
2022-06-22	64.800	65.050	63.500	64.000	64.000	106,716
2022-06-21	65.890	65.890	63.800	64.790	64.790	60,075
2022-06-20	64.000	64.990	63.900	64.000	64.000	74,834
2022-06-17	64.000	65.000	62.020	64.520	64.520	203,609
2022-06-16	66.000	66.000	63.110	64.010	64.010	121,775
2022-06-15	65.690	65.690	63.500	64.110	64.110	17,583
2022-06-14	64.500	64.900	64.000	64.090	64.090	25,509

← NewerPage 18 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.