Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	68.850	68.850	63.600	64.200	64.200	178,185
2022-06-10	65.200	65.700	65.000	65.150	65.150	22,263
2022-06-09	64.510	66.000	64.510	65.100	65.100	351,251
2022-06-08	65.500	65.500	64.850	65.000	65.000	152,701
2022-06-07	65.250	67.250	65.000	65.400	65.400	344,393
2022-06-06	64.250	65.250	64.200	64.950	64.950	16,205
2022-06-03	65.750	68.980	63.950	63.980	63.980	68,727
2022-06-02	65.210	68.000	65.210	65.610	65.610	22,063
2022-06-01	67.990	67.990	66.500	66.700	66.700	58,459
2022-05-31	69.000	69.240	67.500	67.570	67.570	20,190
2022-05-30	67.750	69.500	67.300	68.810	68.810	90,564
2022-05-27	69.030	71.000	67.010	67.520	67.520	211,861
2022-05-26	65.250	68.220	63.640	68.030	68.030	37,070
2022-05-25	64.900	65.500	63.000	64.990	64.990	162,476
2022-05-24	65.110	67.250	64.500	65.340	65.340	61,823
2022-05-23	67.800	67.980	65.110	66.020	66.020	74,861
2022-05-20	70.500	70.500	67.000	67.540	67.540	64,876
2022-05-19	68.500	68.990	66.950	67.470	67.470	130,068
2022-05-18	68.000	70.500	68.000	68.430	68.430	114,567
2022-05-17	71.990	71.990	69.000	69.540	69.540	97,576
2022-05-16	71.320	71.320	67.260	70.220	70.220	48,286
2022-05-13	66.000	72.020	65.130	71.320	71.320	196,762
2022-05-12	64.500	67.250	64.500	67.000	67.000	100,264
2022-05-11	68.490	68.490	66.450	66.540	66.540	207,836
2022-05-10	65.250	68.190	65.250	67.510	67.510	84,138
2022-05-09	70.250	70.750	65.500	67.500	67.500	211,350
2022-05-06	70.750	72.500	69.500	70.120	70.120	21,638
2022-04-28	72.480	72.480	69.750	70.740	70.740	999,689
2022-04-27	72.960	72.960	70.750	70.910	70.910	66,102
2022-04-26	72.690	72.690	71.000	71.900	71.900	89,845
2022-04-25	74.140	74.140	71.500	71.860	71.860	44,866
2022-04-22	72.000	72.000	70.020	71.300	71.300	71,621
2022-04-21	73.990	73.990	70.100	70.470	70.470	196,956
2022-04-20	72.520	74.880	71.720	71.980	71.980	35,669
2022-04-19	73.690	73.690	72.160	72.510	72.510	9,861
2022-04-18	74.100	74.880	72.800	73.280	73.280	138,461
2022-04-15	74.940	74.940	73.500	74.000	74.000	64,757
2022-04-14	74.680	74.680	73.480	73.970	73.970	27,252
2022-04-13	74.840	74.840	73.260	74.000	74.000	79,371
2022-04-12	74.700	74.700	73.000	74.170	74.170	555,137
2022-04-11	74.500	75.400	73.110	73.940	73.940	415,602
2022-04-08	72.100	73.800	72.100	73.400	73.400	198,585
2022-04-07	73.010	73.500	72.910	73.000	73.000	119,257
2022-04-06	73.700	73.980	72.530	73.020	73.020	330,224
2022-04-05	74.000	74.000	72.680	73.340	73.340	211,946
2022-04-04	74.000	74.000	71.000	72.680	72.680	18,513
2022-04-01	72.000	74.750	72.000	74.020	74.020	493,966
2022-03-31	73.750	74.000	72.750	73.900	73.900	86,712
2022-03-30	74.380	74.380	72.710	73.000	73.000	55,057
2022-03-29	72.980	74.380	72.980	73.500	73.500	486,731
2022-03-28	74.140	74.140	72.010	72.400	72.400	713,818
2022-03-25	74.420	74.450	72.750	72.800	72.800	40,226
2022-03-24	74.390	74.470	72.750	73.490	73.490	101,114
2022-03-22	74.490	74.490	73.200	73.360	73.360	17,784
2022-03-21	74.000	74.750	73.750	73.990	73.990	12,487
2022-03-18	73.000	76.000	72.010	73.890	73.890	180,494
2022-03-17	75.000	75.000	73.020	73.180	73.180	31,732
2022-03-16	74.900	74.900	73.990	74.480	74.480	228,777
2022-03-15	74.980	74.980	73.700	74.500	74.500	137,551
2022-03-14	73.000	74.500	72.750	73.770	73.770	26,366

← NewerPage 19 of 21 · 1,242 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.