Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	69.750	70.500	69.250	70.000	35.448	110,760
2021-12-17	69.250	69.500	67.100	68.950	34.917	69,420
2021-12-16	68.390	69.000	67.110	68.800	34.841	1,000,740
2021-12-15	67.000	68.500	67.000	67.570	34.218	396,240
2021-12-14	65.500	67.000	65.000	65.620	33.230	703,560
2021-12-13	65.700	65.700	65.000	65.020	32.926	53,040
2021-12-10	67.490	67.490	64.500	64.860	32.845	154,440
2021-12-09	66.750	66.900	65.500	66.040	33.443	147,420
2021-12-08	69.400	69.520	66.650	66.750	33.803	125,580
2021-12-07	69.870	69.890	68.000	68.520	34.699	361,140
2021-12-06	67.570	69.000	67.570	68.000	34.436	70,200
2021-12-03	67.000	69.890	66.000	67.690	34.279	468,000
2021-12-02	72.500	74.500	67.300	67.300	34.081	730,860
2021-12-01	72.000	72.950	71.500	72.750	36.841	90,480
2021-11-30	73.390	74.500	71.000	71.200	36.056	313,560
2021-11-29	71.390	72.950	70.010	72.500	36.714	345,540
2021-11-26	72.250	72.250	70.000	71.380	36.147	223,860
2021-11-25	72.940	72.940	72.000	72.000	36.461	268,320
2021-11-24	72.000	73.750	72.000	72.760	36.846	135,720
2021-11-23	73.300	73.500	72.900	73.000	36.968	308,880
2021-11-22	74.750	74.750	73.020	73.250	37.094	136,500
2021-11-19	74.000	75.450	74.000	74.670	37.813	655,200
2021-11-18	74.900	75.000	73.990	74.010	37.479	400,140
2021-11-17	74.020	74.500	74.000	74.420	37.687	147,420
2021-11-16	73.500	74.400	73.100	74.100	37.525	207,480
2021-11-15	73.750	74.480	73.200	74.160	37.555	76,440
2021-11-12	73.860	74.000	72.990	73.260	37.099	525,720
2021-11-11	73.350	74.800	73.200	73.920	37.433	210,600
2021-11-10	73.980	73.980	73.080	73.470	37.206	138,840
2021-11-09	74.890	76.480	73.100	73.220	37.079	261,300
2021-11-08	73.260	75.000	73.000	74.150	37.550	237,120
2021-11-05	73.500	74.480	73.500	73.910	37.428	152,100
2021-11-04	74.430	74.430	73.500	73.790	37.368	133,380
2021-11-03	74.550	74.840	74.000	74.130	37.540	469,560
2021-11-02	74.990	75.000	74.050	74.500	37.727	453,960
2021-11-01	75.200	75.590	74.520	75.030	37.996	110,760
2021-10-29	73.620	75.390	73.620	75.000	37.980	198,120
2021-10-28	75.010	75.010	73.260	74.870	37.915	881,400
2021-10-27	75.000	75.750	74.770	75.100	38.031	239,460
2021-10-26	74.990	76.000	74.000	74.450	37.702	63,960
2021-10-25	77.000	77.000	76.000	76.770	38.877	155,220
2021-10-22	76.250	77.000	76.000	76.770	38.877	170,040
2021-10-21	76.000	77.200	75.250	76.160	38.568	625,560
2021-10-20	74.850	76.900	74.400	76.380	38.679	1,191,060
2021-10-18	73.500	73.950	73.000	73.640	37.292	263,640
2021-10-15	73.000	74.250	72.800	73.420	37.180	1,925,820
2021-10-14	72.480	73.000	69.500	72.930	36.932	120,120

← NewerPage 21 of 21 · 1,247 trading days

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.