Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	62.450	62.450	61.400	61.890	61.890	207,292
2025-02-06	61.500	62.700	61.500	61.870	61.870	600,441
2025-02-04	62.990	62.990	61.010	61.460	61.460	494,617
2025-02-03	63.890	63.900	61.750	62.030	62.030	1,196,359
2025-01-31	64.000	64.500	63.500	63.670	63.670	699,178
2025-01-30	64.000	64.250	63.770	63.960	63.960	288,639
2025-01-29	64.190	64.500	63.500	63.770	63.770	178,105
2025-01-28	64.750	64.750	63.750	63.960	63.960	236,632
2025-01-27	64.700	64.980	64.060	64.690	64.690	223,909
2025-01-24	65.770	65.780	64.500	64.580	64.580	903,763
2025-01-23	65.400	65.490	64.700	65.210	65.210	254,993
2025-01-22	65.510	66.000	65.060	65.260	65.260	641,335
2025-01-21	65.480	66.600	65.010	65.490	65.490	503,298
2025-01-20	64.900	65.500	63.500	65.050	65.050	487,226
2025-01-17	64.350	65.510	64.000	64.650	64.650	336,573
2025-01-16	65.980	65.980	64.000	64.340	64.340	1,267,543
2025-01-15	66.620	67.500	65.500	65.820	65.820	880,212
2025-01-14	65.500	67.000	65.210	66.590	66.590	461,680
2025-01-13	65.650	65.950	64.830	65.050	65.050	1,714,689
2025-01-10	66.000	66.880	64.450	64.660	64.660	808,172
2025-01-09	67.710	68.000	66.250	66.500	66.500	625,025
2025-01-08	68.180	68.970	67.300	67.710	67.710	221,050
2025-01-07	68.530	68.970	67.200	68.170	68.170	423,041
2025-01-06	69.930	70.150	68.000	68.510	68.510	1,131,546
2025-01-03	70.070	70.640	69.000	69.220	69.220	1,464,223
2025-01-02	71.000	71.440	69.980	70.030	70.030	493,854
2025-01-01	69.300	71.000	68.810	70.650	70.650	1,182,206
2024-12-31	71.000	71.800	68.460	68.720	68.720	2,209,319
2024-12-30	71.000	71.500	69.210	70.280	70.280	1,363,838
2024-12-27	69.980	71.000	68.530	69.950	69.950	561,396
2024-12-26	70.990	70.990	68.400	68.630	68.630	1,114,987
2024-12-24	71.490	72.100	69.800	70.720	70.720	1,365,493
2024-12-23	69.000	71.970	68.990	70.830	70.830	1,007,585
2024-12-20	69.000	70.490	67.570	69.260	69.260	981,689
2024-12-19	73.000	73.490	68.020	68.880	68.880	931,747
2024-12-18	73.100	76.400	73.000	73.160	73.160	1,365,612
2024-12-17	74.000	75.000	72.520	74.000	74.000	1,448,324
2024-12-16	74.510	75.500	72.510	73.060	73.060	1,269,187
2024-12-13	74.200	74.500	73.030	74.240	74.240	942,722
2024-12-12	73.570	74.500	73.300	74.010	74.010	1,273,150
2024-12-11	71.200	73.600	71.200	73.140	73.140	825,832
2024-12-10	74.000	75.700	71.500	72.600	72.600	2,277,817
2024-12-09	72.000	73.900	71.000	73.360	73.360	2,673,221
2024-12-06	72.500	73.450	71.310	71.890	71.890	1,844,399
2024-12-05	68.500	72.800	68.000	72.270	72.270	2,965,945
2024-12-04	69.060	69.900	68.200	68.470	68.470	1,368,961
2024-12-03	69.000	69.400	66.920	69.060	69.060	1,516,261
2024-12-02	65.790	69.100	65.300	68.590	68.590	3,457,877
2024-11-29	65.500	65.880	64.490	65.300	65.300	891,550
2024-11-28	63.880	65.620	63.400	65.070	65.070	1,969,826
2024-11-27	63.250	64.480	63.250	63.510	63.510	1,490,669
2024-11-26	64.270	64.500	62.000	62.240	62.240	1,413,491
2024-11-25	64.500	65.030	64.000	64.430	64.430	921,760
2024-11-22	65.510	66.500	63.600	64.380	64.380	5,246,675
2024-11-21	63.500	65.750	63.100	65.350	65.350	6,760,610
2024-11-20	63.100	64.000	63.100	63.420	63.420	1,483,656
2024-11-19	63.120	63.540	62.760	62.960	62.960	1,444,238
2024-11-18	63.500	63.600	63.000	63.120	63.120	579,989
2024-11-15	63.710	63.890	63.100	63.420	63.420	525,179
2024-11-14	63.390	63.770	62.520	63.660	63.660	1,073,655

← NewerPage 8 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.