Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	82.300	83.490	81.700	82.310	82.310	978,355
2026-04-20	83.440	84.480	80.000	82.000	82.000	523,184
2026-04-17	86.000	86.000	83.120	83.980	83.980	878,399
2026-04-16	84.980	85.990	83.020	84.240	84.240	172,395
2026-04-15	82.490	85.850	82.490	84.330	84.330	1,078,934
2026-04-14	80.710	82.000	80.700	81.010	81.010	558,438
2026-04-13	82.000	82.000	78.300	79.360	79.360	440,859
2026-04-10	85.750	86.500	82.000	83.000	83.000	1,193,931
2026-04-09	80.400	86.100	79.010	85.100	85.100	1,434,602
2026-04-08	82.600	82.600	80.000	82.600	82.600	521,854
2026-04-07	75.740	75.890	73.100	75.090	75.090	110,100
2026-04-06	75.350	76.410	72.990	74.500	74.500	654,954
2026-04-03	70.110	75.900	70.110	75.280	75.280	198,807
2026-04-02	78.000	78.000	75.600	76.130	76.130	107,094
2026-04-01	74.700	79.000	74.700	78.550	78.550	601,013
2026-03-31	75.990	76.800	68.160	71.930	71.930	463,420
2026-03-30	79.190	79.190	73.000	75.070	75.070	632,634
2026-03-27	77.030	80.000	77.030	78.220	78.220	1,018,127
2026-03-26	78.560	80.990	77.900	78.520	78.520	566,557
2026-03-25	78.740	83.000	77.050	81.880	81.880	911,643
2026-03-24	79.000	79.490	76.510	77.500	77.500	175,947
2026-03-19	76.010	77.400	75.990	76.980	76.980	88,406
2026-03-18	76.000	78.990	76.000	77.070	77.070	90,743
2026-03-17	77.930	79.000	76.000	76.690	76.690	57,817
2026-03-16	78.490	78.490	76.780	77.930	77.930	169,328
2026-03-13	79.000	79.000	76.010	78.130	78.130	57,701
2026-03-12	78.500	80.000	76.000	77.650	77.650	262,826
2026-03-11	79.380	81.000	76.500	78.720	78.720	355,208
2026-03-10	72.000	76.760	72.000	76.760	76.760	309,319
2026-03-09	71.070	79.790	68.500	69.780	69.780	316,910
2026-03-06	81.990	81.990	75.310	76.100	76.100	586,767
2026-03-05	79.990	83.440	79.000	81.890	81.890	273,429
2026-03-04	77.990	80.480	75.210	78.470	78.470	521,265
2026-03-03	71.110	78.580	71.100	77.920	77.920	925,903
2026-03-02	78.010	84.000	77.090	77.090	77.090	649,677
2026-02-27	84.500	88.000	84.000	85.660	85.660	205,575
2026-02-26	81.400	86.000	80.000	85.410	85.410	1,008,836
2026-02-25	82.000	82.100	80.500	81.400	81.400	307,139
2026-02-24	83.000	83.500	81.100	81.480	81.480	447,194
2026-02-23	83.000	83.570	81.000	81.930	81.930	626,267
2026-02-20	82.990	83.990	80.100	82.480	82.480	633,838
2026-02-19	86.500	86.500	82.000	82.600	82.600	286,496
2026-02-18	83.000	86.990	83.000	85.680	85.680	420,382
2026-02-17	85.380	86.500	76.840	82.240	82.240	623,340
2026-02-16	89.000	89.000	84.100	85.380	85.380	606,363
2026-02-13	91.480	91.990	89.500	90.210	90.210	256,720
2026-02-12	92.990	92.990	90.400	91.490	91.490	955,653
2026-02-11	91.000	94.000	91.000	91.790	91.790	777,754
2026-02-10	92.400	92.900	90.040	90.840	90.840	1,410,687
2026-02-09	93.800	93.800	90.800	92.070	92.070	1,404,603
2026-02-06	91.500	92.970	89.000	92.170	92.170	1,206,039
2026-02-04	96.490	99.350	89.560	91.410	91.410	7,406,284
2026-02-03	87.000	94.700	86.310	94.700	94.700	5,420,112
2026-02-02	83.970	87.000	83.970	86.090	86.090	1,388,552
2026-01-30	79.000	86.000	78.250	83.320	83.320	2,907,730
2026-01-29	82.320	82.600	77.900	78.180	78.180	1,021,907
2026-01-28	85.000	85.300	76.660	82.320	82.320	694,043
2026-01-27	83.000	85.900	83.000	84.830	84.830	652,358
2026-01-26	83.360	84.640	82.820	84.030	84.030	529,458
2026-01-23	83.040	84.980	82.500	83.360	83.360	231,502

← NewerPage 3 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.