Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	83.040	84.980	82.500	83.360	83.360	231,502
2026-01-22	84.540	85.500	82.520	83.410	83.410	351,462
2026-01-21	88.000	88.000	84.160	84.540	84.540	1,012,708
2026-01-20	84.480	88.000	84.100	86.930	86.930	1,109,612
2026-01-19	83.510	84.890	82.510	84.100	84.100	260,801
2026-01-16	83.000	83.900	82.500	83.310	83.310	189,277
2026-01-15	83.490	83.500	81.600	82.030	82.030	128,537
2026-01-14	82.950	83.590	82.000	83.030	83.030	533,218
2026-01-13	83.000	84.400	82.500	82.950	82.950	358,495
2026-01-12	83.470	85.880	82.100	83.620	83.620	737,753
2026-01-09	83.180	84.990	81.120	84.490	84.490	1,554,222
2026-01-08	82.490	84.400	80.510	83.180	83.180	1,434,162
2026-01-07	83.000	83.300	82.000	82.280	82.280	788,962
2026-01-06	80.250	83.000	79.220	82.610	82.610	1,192,995
2026-01-05	78.500	81.500	77.500	80.160	80.160	1,397,041
2026-01-02	77.990	78.590	77.100	78.240	78.240	248,398
2026-01-01	77.300	78.500	77.100	77.800	77.800	285,787
2025-12-31	77.000	77.600	76.000	77.080	77.080	514,014
2025-12-30	77.200	77.200	76.510	77.000	77.000	101,870
2025-12-29	77.510	77.790	76.130	77.200	77.200	156,796
2025-12-26	77.300	77.980	76.350	77.410	75.694	242,095
2025-12-24	76.920	77.750	75.250	77.330	77.330	282,797
2025-12-23	76.780	77.240	76.000	76.300	76.300	87,535
2025-12-22	77.000	77.640	76.130	76.780	76.780	72,507
2025-12-19	76.630	77.490	76.200	77.240	77.240	82,300
2025-12-18	77.750	78.570	76.500	76.630	76.630	472,143
2025-12-17	78.010	78.590	76.880	77.750	77.750	591,201
2025-12-16	78.770	80.500	77.800	78.000	78.000	1,276,254
2025-12-15	78.200	78.690	77.950	78.150	78.150	313,703
2025-12-12	78.680	78.900	77.660	78.090	78.090	72,546
2025-12-11	78.900	79.000	76.810	78.680	78.680	230,315
2025-12-10	78.450	79.950	78.000	78.920	78.920	380,013
2025-12-09	77.010	79.000	76.510	78.370	78.370	237,416
2025-12-08	77.010	78.490	76.640	76.880	76.880	377,720
2025-12-05	76.520	77.990	76.000	76.640	76.640	452,770
2025-12-04	77.000	77.600	76.040	76.190	76.190	102,179
2025-12-03	78.590	78.900	76.490	76.600	76.600	96,919
2025-12-02	79.290	79.900	78.000	78.140	78.140	162,623
2025-12-01	78.000	79.250	77.000	78.900	78.900	257,021
2025-11-28	76.500	79.100	76.010	77.960	77.960	365,743
2025-11-27	75.500	77.640	75.020	76.270	76.270	364,039
2025-11-26	75.940	75.940	73.600	74.920	74.920	319,723
2025-11-25	75.500	76.010	73.910	75.200	75.200	482,490
2025-11-24	75.900	75.900	73.850	74.700	74.700	508,099
2025-11-21	77.500	77.500	74.990	75.160	75.160	134,203
2025-11-20	77.010	78.000	76.500	76.830	76.830	200,932
2025-11-19	76.990	77.350	76.250	76.590	76.590	265,513
2025-11-18	76.150	77.490	76.150	76.890	76.890	477,168
2025-11-17	75.110	76.970	75.110	76.370	76.370	521,523
2025-11-14	77.000	77.500	76.000	76.510	76.510	112,686
2025-11-13	75.000	76.990	75.000	76.520	76.520	262,732
2025-11-12	75.000	77.000	74.400	74.820	74.820	372,580
2025-11-11	78.120	79.000	74.000	75.680	75.680	393,212
2025-11-10	79.500	79.980	78.600	78.750	78.750	87,509
2025-11-07	79.010	80.000	78.100	78.630	78.630	333,424
2025-11-06	80.150	80.480	78.990	79.490	79.490	1,109,234
2025-11-05	81.240	81.500	78.510	79.100	79.100	525,264
2025-11-04	80.610	81.980	78.490	81.090	81.090	622,308
2025-11-03	83.200	83.200	80.270	80.590	80.590	521,219
2025-10-31	81.500	83.500	80.120	82.690	82.690	1,485,502

← NewerPage 4 of 21 · 1,244 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.