Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	74.500	78.000	73.000	74.380	74.380	2,467,530
2025-08-05	71.900	74.700	71.200	73.910	73.910	2,430,041
2025-08-04	72.650	72.950	70.320	71.910	71.910	1,084,636
2025-08-01	77.900	77.900	71.250	72.950	72.950	4,318,471
2025-07-31	75.100	81.060	74.900	78.250	78.250	3,995,813
2025-07-30	76.010	76.900	72.750	73.900	73.900	1,625,374
2025-07-29	72.800	79.400	72.300	75.690	75.690	5,339,947
2025-07-28	71.500	73.300	70.510	72.530	72.530	952,574
2025-07-25	68.560	70.680	68.110	69.980	69.980	423,514
2025-07-24	67.900	68.460	67.300	68.120	68.120	297,011
2025-07-23	68.500	69.250	67.000	67.780	67.780	375,643
2025-07-22	69.350	70.380	68.010	68.440	68.440	467,863
2025-07-21	71.970	71.980	69.010	69.330	69.330	595,567
2025-07-18	73.060	73.390	70.900	70.990	70.990	280,406
2025-07-17	72.200	73.490	72.000	73.010	73.010	710,449
2025-07-16	72.120	72.500	70.250	72.280	72.280	855,266
2025-07-15	72.950	74.400	71.500	72.120	72.120	2,611,776
2025-07-14	73.000	73.750	72.000	72.820	72.820	1,774,398
2025-07-11	71.500	73.000	70.100	71.920	71.920	957,991
2025-07-10	71.000	73.450	70.820	71.090	71.090	1,306,308
2025-07-09	71.200	71.500	69.300	70.860	70.860	719,977
2025-07-08	72.500	73.000	70.250	71.210	71.210	1,875,332
2025-07-07	72.000	74.000	71.460	72.210	72.210	3,094,545
2025-07-04	67.300	69.250	66.700	68.570	68.570	588,727
2025-07-03	67.500	67.990	66.700	67.300	67.300	514,648
2025-07-02	67.000	69.900	66.700	67.330	67.330	1,089,931
2025-07-01	68.100	70.000	66.860	67.280	67.280	912,334
2025-06-30	66.110	69.900	65.010	67.760	67.760	1,954,681
2025-06-27	64.300	66.660	63.200	65.920	65.920	1,666,858
2025-06-26	64.000	64.600	62.710	64.190	64.190	494,281
2025-06-25	63.490	65.000	62.150	64.100	64.100	744,313
2025-06-24	62.000	63.450	60.500	63.190	63.190	1,018,400
2025-06-23	60.900	60.900	57.010	58.090	58.090	588,510
2025-06-20	61.500	63.100	61.500	61.800	61.800	461,116
2025-06-19	63.480	64.000	60.500	61.130	61.130	607,349
2025-06-18	63.400	66.000	61.100	62.200	62.200	3,197,787
2025-06-17	61.800	63.620	61.000	63.070	63.070	1,478,311
2025-06-16	60.300	61.700	60.000	61.460	61.460	470,272
2025-06-13	62.000	62.000	60.010	60.510	60.510	562,347
2025-06-12	63.300	64.300	62.090	62.170	62.170	1,063,518
2025-06-11	60.570	64.290	60.160	63.280	63.280	2,687,195
2025-06-10	59.030	60.480	59.030	60.130	60.130	347,872
2025-06-05	59.880	60.880	58.210	59.020	59.020	964,603
2025-06-04	58.100	60.000	58.100	59.480	59.480	324,147
2025-06-03	58.000	58.500	58.000	58.330	58.330	111,436
2025-06-02	58.100	58.890	58.000	58.020	58.020	159,268
2025-05-30	58.850	59.900	58.000	58.100	58.100	277,418
2025-05-29	59.500	60.500	58.490	58.690	58.690	421,637
2025-05-27	59.530	60.550	59.400	59.500	59.500	198,202
2025-05-26	60.000	60.300	59.000	59.530	59.530	247,817
2025-05-23	61.400	61.400	58.600	59.540	59.540	958,771
2025-05-22	60.020	61.610	59.500	59.700	59.700	1,796,966
2025-05-21	60.440	60.440	59.250	59.870	59.870	361,939
2025-05-20	59.480	60.400	58.590	60.040	60.040	1,507,364
2025-05-19	57.020	59.750	57.020	58.760	58.760	1,593,975
2025-05-16	57.490	57.790	56.980	57.020	57.020	174,885
2025-05-15	57.000	58.250	57.000	57.340	57.340	339,837
2025-05-14	57.500	57.500	56.260	57.080	57.080	579,144
2025-05-13	57.000	58.750	55.020	57.120	57.120	1,257,948
2025-05-12	55.040	55.040	53.000	55.040	55.040	791,003

← NewerPage 6 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.