Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	81.500	83.500	80.120	82.690	82.690	1,485,502
2025-10-30	82.900	84.000	79.010	80.440	80.440	733,313
2025-10-29	80.050	88.000	78.210	82.110	82.110	4,231,304
2025-10-28	81.490	85.800	78.010	80.090	80.090	3,684,730
2025-10-27	76.990	82.500	74.500	80.150	80.150	2,890,975
2025-10-24	76.000	78.010	73.000	76.450	76.450	664,422
2025-10-23	72.000	77.490	71.600	76.130	76.130	2,036,036
2025-10-22	71.500	73.900	71.060	71.940	71.940	1,024,676
2025-10-21	70.950	71.600	70.100	71.490	69.905	437,961
2025-10-20	71.400	71.470	70.120	70.550	70.550	203,029
2025-10-17	70.500	72.000	69.000	71.230	71.230	952,901
2025-10-16	71.480	71.740	69.010	69.950	69.950	400,235
2025-10-15	69.990	72.500	69.890	71.040	71.040	1,277,814
2025-10-14	68.440	73.000	68.440	69.290	69.290	1,381,506
2025-10-13	70.500	70.640	67.400	67.750	67.750	439,281
2025-10-10	71.750	71.750	70.800	70.900	70.900	229,827
2025-10-09	72.000	72.250	71.000	71.850	71.850	171,889
2025-10-08	70.340	72.500	70.340	72.000	72.000	359,102
2025-10-07	73.000	73.390	72.010	72.520	72.520	254,693
2025-10-06	73.010	73.990	72.500	72.700	72.700	189,579
2025-10-03	74.000	74.650	73.010	73.420	73.420	560,611
2025-10-02	75.000	75.880	74.000	74.280	74.280	254,157
2025-10-01	76.900	76.900	74.900	74.980	74.980	382,696
2025-09-30	77.660	78.450	76.320	76.930	76.930	625,887
2025-09-29	78.450	78.500	76.320	77.650	77.650	735,419
2025-09-26	76.210	79.000	76.020	78.520	78.520	503,931
2025-09-25	76.500	76.890	75.990	76.210	76.210	234,067
2025-09-24	76.610	77.000	76.000	76.180	76.180	226,527
2025-09-23	78.000	78.500	76.000	76.610	76.610	298,604
2025-09-22	78.870	79.250	77.250	77.880	77.880	348,781
2025-09-19	78.800	79.890	77.310	78.870	78.870	597,509
2025-09-18	77.500	78.500	76.500	78.080	78.080	959,319
2025-09-17	77.000	77.480	75.900	76.720	76.720	806,637
2025-09-16	76.980	77.000	75.880	76.380	76.380	623,850
2025-09-15	77.130	78.000	75.510	76.550	76.550	406,031
2025-09-12	80.000	80.740	76.800	77.150	77.150	710,946
2025-09-11	76.000	81.700	75.000	79.450	79.450	6,748,681
2025-09-10	70.500	75.720	70.000	74.270	74.270	6,031,496
2025-09-09	70.620	72.300	70.500	70.650	70.650	1,211,072
2025-09-08	71.450	72.000	70.000	70.620	70.620	985,451
2025-09-05	71.600	72.000	71.000	71.520	71.520	410,072
2025-09-04	71.500	72.150	71.000	71.530	71.530	272,848
2025-09-03	71.800	72.050	71.050	71.710	71.710	293,098
2025-09-02	71.750	72.750	71.500	71.570	71.570	571,088
2025-09-01	70.800	71.650	70.700	71.430	71.430	216,882
2025-08-29	70.900	71.250	70.500	70.790	70.790	191,613
2025-08-28	71.000	71.000	69.900	70.540	70.540	294,928
2025-08-27	71.800	71.980	71.010	71.230	71.230	171,821
2025-08-26	72.000	72.200	70.800	71.660	71.660	505,124
2025-08-25	72.550	72.550	71.500	71.980	71.980	281,923
2025-08-22	72.800	73.490	72.490	72.550	72.550	273,191
2025-08-21	75.450	75.450	72.700	72.890	72.890	636,216
2025-08-20	74.390	74.590	73.420	74.220	74.220	417,438
2025-08-19	73.620	74.340	73.620	73.970	73.970	367,138
2025-08-18	73.560	74.440	73.310	73.500	73.500	243,541
2025-08-15	74.870	75.000	73.000	73.310	73.310	405,195
2025-08-13	75.800	75.950	74.000	74.220	74.220	341,682
2025-08-12	76.580	77.100	75.000	75.100	75.100	601,387
2025-08-11	75.110	78.000	74.020	76.570	76.570	1,089,442
2025-08-08	75.000	76.500	73.480	75.420	75.420	1,318,562

← NewerPage 5 of 21 · 1,242 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.