Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	55.040	55.040	53.000	55.040	55.040	791,003
2025-05-09	49.450	51.010	45.000	50.040	50.040	499,750
2025-05-08	51.660	53.480	45.870	46.370	46.370	2,390,248
2025-05-07	49.050	53.990	49.000	50.970	50.970	1,064,703
2025-05-06	56.000	56.590	53.000	53.840	53.840	711,832
2025-05-05	55.500	55.950	54.550	55.420	55.420	466,608
2025-05-02	52.990	55.780	52.990	55.290	55.290	649,655
2025-04-30	54.890	54.890	51.000	52.350	52.350	627,105
2025-04-29	56.500	56.690	52.900	54.140	54.140	715,458
2025-04-28	58.000	58.000	55.860	56.040	56.040	368,124
2025-04-25	56.300	57.500	56.300	57.030	57.030	344,044
2025-04-24	58.760	58.970	55.520	56.220	56.220	978,248
2025-04-23	60.260	60.850	58.920	59.040	59.040	255,847
2025-04-22	60.010	60.500	59.500	59.860	59.860	288,469
2025-04-21	58.580	60.000	58.500	59.900	59.900	323,518
2025-04-18	59.440	59.940	58.600	59.010	59.010	167,217
2025-04-17	60.000	60.150	58.960	59.080	59.080	291,874
2025-04-16	61.200	61.200	59.500	59.950	59.950	174,425
2025-04-15	61.010	61.730	60.520	60.850	60.850	208,560
2025-04-14	61.500	62.110	61.250	61.570	61.570	761,078
2025-04-11	62.210	62.550	60.500	61.100	61.100	770,243
2025-04-10	61.000	62.500	59.250	62.220	62.220	2,769,592
2025-04-09	55.400	57.500	54.000	57.010	57.010	1,164,749
2025-04-08	55.490	56.880	54.900	55.390	55.390	683,299
2025-04-07	58.020	58.020	52.860	55.080	55.080	1,246,275
2025-04-04	60.100	60.200	58.000	58.730	58.730	1,222,191
2025-04-03	61.010	61.450	60.020	60.210	60.210	2,056,032
2025-03-27	63.150	63.490	62.300	62.670	62.670	372,366
2025-03-26	62.770	63.800	62.030	63.150	63.150	447,731
2025-03-25	63.000	63.050	61.900	62.030	62.030	292,048
2025-03-24	64.520	64.900	62.900	63.030	63.030	958,973
2025-03-21	61.590	65.500	61.000	64.520	64.520	3,505,059
2025-03-20	61.590	61.810	60.000	60.370	60.370	1,559,617
2025-03-19	62.130	62.130	61.010	61.590	61.590	194,597
2025-03-18	60.950	62.100	60.520	61.950	61.950	958,861
2025-03-17	61.100	61.700	60.610	60.920	60.920	459,189
2025-03-14	61.310	61.800	61.000	61.040	61.040	205,499
2025-03-13	61.490	61.490	60.500	61.100	61.100	302,512
2025-03-12	61.010	61.590	61.000	61.070	61.070	375,804
2025-03-11	61.000	61.440	60.500	61.060	61.060	268,928
2025-03-10	60.410	61.950	60.110	60.850	60.850	834,817
2025-03-07	60.380	60.700	59.900	60.410	60.410	2,083,524
2025-03-06	59.750	60.750	59.600	60.380	60.380	1,550,490
2025-03-05	60.870	60.870	59.100	59.340	59.340	212,021
2025-03-04	59.980	59.980	59.100	59.860	59.860	653,056
2025-03-03	60.210	60.450	58.950	59.400	59.400	157,231
2025-02-28	60.990	61.370	60.000	60.190	60.190	309,567
2025-02-27	61.400	62.490	60.510	60.780	60.780	506,221
2025-02-26	58.510	62.000	58.510	61.440	61.440	7,709,436
2025-02-25	58.500	59.960	58.100	58.720	58.720	4,457,949
2025-02-24	58.100	59.270	58.000	58.460	58.460	708,325
2025-02-21	59.000	59.770	58.510	59.270	59.270	965,514
2025-02-20	60.610	60.610	58.500	59.370	59.370	6,752,448
2025-02-19	60.980	61.850	60.000	60.610	60.610	2,134,864
2025-02-18	61.000	61.400	60.100	60.510	60.510	622,271
2025-02-17	61.820	62.100	60.600	60.910	60.910	424,346
2025-02-14	61.580	62.000	60.560	61.820	61.820	827,871
2025-02-13	61.500	62.140	61.500	61.660	61.660	335,908
2025-02-12	61.600	61.880	61.400	61.530	61.530	659,196
2025-02-11	61.990	61.990	61.400	61.500	61.500	950,521

← NewerPage 7 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.