Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	73.000	74.500	72.750	73.770	73.770	26,366
2022-03-11	75.000	75.000	73.500	73.810	73.810	702,335
2022-03-10	73.500	74.000	72.750	73.760	73.760	492,687
2022-03-09	73.000	75.750	71.260	71.840	71.840	129,984
2022-03-08	73.990	74.000	72.750	73.000	73.000	204,507
2022-03-07	75.130	76.700	73.800	73.990	73.990	137,412
2022-03-04	77.950	77.950	76.500	76.660	76.660	22,804
2022-03-03	77.490	77.490	76.500	76.580	76.580	94,440
2022-03-02	76.160	78.000	76.160	77.330	77.330	158,588
2022-03-01	78.480	79.400	77.000	77.410	77.410	733,190
2022-02-28	77.800	77.800	76.000	77.120	77.120	361,623
2022-02-25	76.990	77.250	75.390	76.240	76.240	229,328
2022-02-24	76.900	77.000	74.500	75.520	75.520	799,490
2022-02-23	78.110	78.890	76.270	77.500	77.500	204,749
2022-02-22	77.750	79.000	76.210	78.110	78.110	709,542
2022-02-21	78.100	79.430	77.950	78.180	78.180	262,163
2022-02-18	78.720	79.000	78.200	78.500	78.500	107,656
2022-02-17	78.900	81.390	78.000	78.520	78.520	1,147,503
2022-02-16	78.750	78.880	78.000	78.190	78.190	309,255
2022-02-15	78.990	78.990	77.500	78.240	78.240	183,747
2022-02-14	79.980	79.980	77.150	77.350	77.350	92,665
2022-02-11	79.800	80.900	78.310	78.950	78.950	1,069,164
2022-02-10	80.190	84.450	79.250	80.320	80.320	3,978,426
2022-02-09	76.290	80.600	75.100	79.900	79.900	3,921,875
2022-02-08	76.990	76.990	76.000	76.290	76.290	373,356
2022-02-07	76.800	77.000	75.500	76.570	76.570	330,224
2022-02-04	76.500	77.250	74.710	76.590	76.590	589,228
2022-02-03	74.660	77.830	74.000	76.710	76.710	794,870
2022-02-02	73.910	73.990	73.450	73.850	73.850	659,425
2022-02-01	74.500	74.500	73.900	73.990	37.469	104,275
2022-01-31	75.000	75.000	73.980	74.000	74.000	71,065
2022-01-28	74.500	74.500	73.110	73.950	73.950	60,554
2022-01-27	74.990	74.990	73.250	73.640	73.640	556,021
2022-01-26	75.850	75.880	75.000	75.110	75.110	75,593
2022-01-25	75.940	76.000	75.000	75.360	75.360	218,894
2022-01-24	74.750	75.250	74.540	75.130	75.130	48,805
2022-01-21	74.750	75.240	73.250	74.500	74.500	37,619
2022-01-20	74.020	75.000	73.500	74.630	74.630	154,189
2022-01-19	75.250	75.250	74.500	74.980	74.980	82,961
2022-01-18	73.010	75.250	73.010	75.070	75.070	77,122
2022-01-17	76.200	76.200	73.010	75.510	75.510	123,091
2022-01-14	74.300	76.000	74.000	75.580	75.580	208,000
2022-01-13	74.020	74.450	74.010	74.400	74.400	16,000
2022-01-12	74.500	75.250	74.400	74.580	74.580	77,500
2022-01-11	74.500	75.400	74.300	75.290	75.290	625,500
2022-01-10	72.250	74.300	71.700	74.000	74.000	369,500
2022-01-07	71.850	72.450	71.100	72.030	72.030	60,500
2022-01-06	73.300	73.300	70.000	72.030	72.030	53,000
2022-01-05	72.000	74.000	72.000	73.700	73.700	140,500
2022-01-04	73.210	75.390	67.720	71.660	71.660	442,500
2022-01-03	72.500	73.630	72.500	73.210	73.210	77,000
2021-12-31	73.000	73.400	72.500	72.690	36.811	925,860
2021-12-30	72.750	72.940	72.250	72.770	36.851	578,760
2021-12-29	72.000	73.460	72.000	72.550	36.740	780,000
2021-12-28	71.000	72.680	71.000	72.220	36.573	1,013,220
2021-12-27	70.250	71.300	70.250	71.160	36.036	510,900
2021-12-24	70.000	70.990	69.850	70.050	35.474	91,260
2021-12-23	70.510	70.970	69.760	70.370	35.636	203,580
2021-12-22	71.000	73.400	70.000	70.970	35.940	136,500
2021-12-21	70.000	70.480	69.530	69.880	35.388	184,080

← NewerPage 20 of 21 · 1,247 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.