Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	101.95	102.60	99.600	99.900	99.900	604,620
2026-07-21	101.01	104.25	99.500	101.87	101.87	712,583
2026-07-20	99.000	100.78	98.000	100.46	100.46	310,148
2026-07-17	103.15	103.75	99.300	100.13	100.13	1,466,437
2026-07-16	98.500	104.00	98.400	102.83	102.83	1,205,233
2026-07-15	96.650	100.30	96.650	98.350	98.350	574,298
2026-07-14	100.00	100.00	96.000	96.750	96.750	1,570,360
2026-07-13	103.00	103.70	100.10	101.04	101.04	994,248
2026-07-10	106.99	106.99	102.10	103.92	103.92	759,116
2026-07-09	101.50	105.49	101.50	104.79	104.79	627,345
2026-07-08	107.00	107.70	102.50	103.74	103.74	1,753,288
2026-07-07	108.00	110.00	106.01	108.15	108.15	1,602,029
2026-07-06	107.00	109.20	105.05	108.00	108.00	1,990,831
2026-07-03	107.11	107.11	104.25	106.87	106.87	1,342,716
2026-07-02	106.00	107.75	105.00	106.04	106.04	1,647,462
2026-07-01	108.20	108.50	103.00	106.18	106.18	3,212,821
2026-06-30	109.36	110.50	107.13	107.54	107.54	2,492,615
2026-06-29	101.40	109.54	101.40	108.37	108.37	8,329,966
2026-06-24	97.470	101.38	96.200	99.580	99.580	9,687,570
2026-06-23	94.700	94.700	92.600	92.810	92.810	1,589,064
2026-06-22	95.250	95.900	93.500	93.950	93.950	1,128,191
2026-06-19	94.750	96.590	92.500	94.250	94.250	1,931,157
2026-06-18	95.000	96.490	94.500	94.720	94.720	2,306,933
2026-06-17	93.300	95.500	92.000	95.070	95.070	3,516,541
2026-06-16	94.500	96.250	92.560	93.230	93.230	3,926,816
2026-06-15	95.500	95.960	91.000	94.430	94.430	7,502,709
2026-06-12	84.020	88.000	84.020	87.320	87.320	2,092,821
2026-06-11	84.490	84.490	83.530	84.010	84.010	787,888
2026-06-10	82.990	84.570	82.510	84.490	84.490	853,636
2026-06-09	81.490	83.990	81.490	82.810	82.810	2,202,330
2026-06-08	81.000	82.000	80.230	81.490	81.490	193,134
2026-06-05	81.990	82.800	81.250	81.510	81.510	349,690
2026-06-04	80.700	84.000	80.600	81.670	81.670	5,507,939
2026-06-03	80.990	81.920	80.900	81.030	81.030	80,846
2026-06-02	80.750	81.920	79.010	80.990	80.990	142,065
2026-06-01	82.970	82.970	81.000	81.310	81.310	127,810
2026-05-29	82.270	83.000	81.460	81.980	81.980	276,098
2026-05-25	82.000	83.500	81.000	82.890	82.890	463,141
2026-05-22	80.000	80.990	79.500	80.320	80.320	156,547
2026-05-21	81.000	81.640	78.990	79.480	79.480	543,326
2026-05-20	79.900	80.550	78.550	80.030	80.030	37,038
2026-05-19	80.940	80.940	78.000	79.190	79.190	165,695
2026-05-18	81.040	81.480	78.510	79.490	79.490	87,647
2026-05-15	80.980	81.900	79.700	81.040	81.040	214,889
2026-05-14	82.000	83.000	80.010	80.590	80.590	733,743
2026-05-13	83.850	83.850	81.520	81.860	81.860	66,873
2026-05-12	82.830	83.950	81.660	82.470	82.470	116,000
2026-05-11	80.100	83.500	80.100	83.060	83.060	415,197
2026-05-08	83.000	84.500	82.020	83.640	83.640	118,355
2026-05-07	85.000	85.500	82.120	84.000	84.000	588,653
2026-05-06	81.900	86.000	81.800	85.350	85.350	1,707,758
2026-05-05	81.680	82.500	80.520	81.380	81.380	46,468
2026-05-04	81.610	83.990	81.100	81.680	81.680	302,447
2026-04-30	81.990	82.100	80.010	81.610	81.610	425,123
2026-04-29	83.010	84.500	82.010	82.360	82.360	1,165,320
2026-04-28	81.000	84.100	81.000	84.000	84.000	989,903
2026-04-27	80.020	85.000	80.020	83.950	83.950	645,050
2026-04-24	80.000	81.000	79.010	80.130	80.130	193,104
2026-04-23	81.060	81.550	79.920	80.360	80.360	178,594
2026-04-22	83.880	83.880	80.800	81.060	81.060	246,550

← NewerPage 2 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.