Interloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 63.420 | 63.430 | 62.890 | 62.970 | 62.970 | 722,368 |
| 2024-11-12 | 63.800 | 63.990 | 63.030 | 63.120 | 63.120 | 762,183 |
| 2024-11-11 | 63.990 | 64.500 | 63.200 | 63.740 | 63.740 | 759,267 |
| 2024-11-08 | 64.300 | 64.500 | 63.350 | 63.670 | 63.670 | 3,111,351 |
| 2024-11-07 | 64.690 | 64.950 | 63.690 | 63.920 | 63.920 | 401,249 |
| 2024-11-06 | 65.000 | 65.000 | 63.750 | 64.320 | 64.320 | 388,682 |
| 2024-11-05 | 64.600 | 66.330 | 63.700 | 64.590 | 64.590 | 2,439,316 |
| 2024-11-04 | 63.500 | 64.300 | 63.000 | 63.860 | 63.860 | 1,247,443 |
| 2024-11-01 | 63.100 | 63.400 | 62.560 | 63.150 | 63.150 | 728,123 |
| 2024-10-31 | 64.750 | 65.100 | 62.400 | 62.540 | 62.540 | 912,665 |
| 2024-10-30 | 66.500 | 67.600 | 63.600 | 64.090 | 64.090 | 1,678,797 |
| 2024-10-29 | 62.000 | 67.000 | 62.000 | 66.000 | 66.000 | 4,260,374 |
| 2024-10-28 | 63.000 | 63.300 | 61.510 | 62.090 | 62.090 | 3,120,842 |
| 2024-10-25 | 68.000 | 68.000 | 62.590 | 62.800 | 62.800 | 9,362,108 |
| 2024-10-24 | 71.400 | 72.500 | 68.000 | 69.540 | 69.540 | 974,607 |
| 2024-10-23 | 72.100 | 72.720 | 71.000 | 71.500 | 71.500 | 744,742 |
| 2024-10-22 | 72.900 | 73.500 | 71.800 | 71.980 | 71.980 | 335,283 |
| 2024-10-21 | 73.510 | 73.590 | 72.400 | 72.580 | 72.580 | 241,904 |
| 2024-10-18 | 72.600 | 74.030 | 72.130 | 72.450 | 72.450 | 490,102 |
| 2024-10-17 | 72.800 | 75.100 | 72.100 | 72.550 | 72.550 | 2,149,856 |
| 2024-10-16 | 72.990 | 73.000 | 70.990 | 72.020 | 72.020 | 6,189,190 |
| 2024-10-15 | 73.010 | 74.000 | 71.900 | 72.160 | 72.160 | 993,512 |
| 2024-10-14 | 76.910 | 77.000 | 74.700 | 75.130 | 75.130 | 1,474,243 |
| 2024-10-11 | 77.490 | 77.490 | 75.510 | 75.910 | 75.910 | 186,102 |
| 2024-10-10 | 76.000 | 77.410 | 75.600 | 77.030 | 77.030 | 210,148 |
| 2024-10-09 | 77.990 | 78.100 | 75.970 | 76.160 | 76.160 | 282,508 |
| 2024-10-08 | 77.440 | 78.300 | 75.400 | 77.970 | 77.970 | 996,603 |
| 2024-10-07 | 75.000 | 77.000 | 74.160 | 76.510 | 76.510 | 1,121,404 |
| 2024-10-04 | 74.850 | 75.500 | 73.500 | 75.100 | 75.100 | 501,481 |
| 2024-10-03 | 74.710 | 74.810 | 73.770 | 74.040 | 74.040 | 312,447 |
| 2024-10-02 | 71.320 | 75.000 | 71.320 | 74.810 | 74.810 | 722,238 |
| 2024-10-01 | 70.800 | 73.000 | 70.300 | 72.360 | 72.360 | 553,128 |
| 2024-09-30 | 70.600 | 71.000 | 69.560 | 70.740 | 70.740 | 325,320 |
| 2024-09-27 | 71.200 | 71.200 | 69.000 | 70.460 | 70.460 | 589,785 |
| 2024-09-26 | 75.100 | 76.890 | 68.400 | 69.800 | 69.800 | 2,661,975 |
| 2024-09-25 | 74.260 | 75.100 | 72.000 | 74.860 | 74.860 | 593,247 |
| 2024-09-24 | 74.060 | 74.990 | 73.410 | 74.220 | 74.220 | 522,905 |
| 2024-09-23 | 75.940 | 75.990 | 74.410 | 75.000 | 75.000 | 404,692 |
| 2024-09-20 | 73.980 | 75.990 | 73.720 | 75.320 | 75.320 | 709,755 |
| 2024-09-19 | 72.800 | 74.250 | 72.700 | 73.840 | 73.840 | 450,013 |
| 2024-09-18 | 71.610 | 73.700 | 71.250 | 72.690 | 72.690 | 296,271 |
| 2024-09-16 | 72.050 | 72.480 | 71.500 | 71.610 | 71.610 | 169,331 |
| 2024-09-13 | 71.850 | 76.890 | 64.010 | 72.460 | 72.460 | 2,165,804 |
| 2024-09-12 | 70.170 | 71.450 | 70.000 | 71.000 | 71.000 | 226,113 |
| 2024-09-11 | 70.050 | 71.450 | 70.000 | 70.170 | 70.170 | 105,469 |
| 2024-09-10 | 69.940 | 72.250 | 68.000 | 71.310 | 71.310 | 580,836 |
| 2024-09-09 | 69.500 | 69.500 | 68.950 | 69.360 | 69.360 | 184,228 |
| 2024-09-06 | 70.000 | 70.350 | 69.010 | 69.260 | 69.260 | 286,947 |
| 2024-09-05 | 70.690 | 70.690 | 69.900 | 70.070 | 70.070 | 313,059 |
| 2024-09-04 | 71.100 | 71.490 | 69.900 | 70.050 | 70.050 | 439,766 |
| 2024-09-03 | 71.430 | 71.430 | 70.800 | 70.990 | 70.990 | 63,035 |
| 2024-09-02 | 70.400 | 71.270 | 70.200 | 70.990 | 70.990 | 109,615 |
| 2024-08-30 | 70.200 | 71.000 | 70.010 | 70.420 | 70.420 | 145,744 |
| 2024-08-29 | 70.610 | 71.470 | 69.890 | 70.100 | 70.100 | 331,111 |
| 2024-08-28 | 71.500 | 71.600 | 70.750 | 70.900 | 70.900 | 161,866 |
| 2024-08-27 | 72.000 | 72.000 | 71.000 | 71.200 | 71.200 | 150,231 |
| 2024-08-26 | 72.940 | 72.940 | 71.500 | 71.610 | 71.610 | 118,225 |
| 2024-08-23 | 71.800 | 72.900 | 71.130 | 72.470 | 72.470 | 283,647 |
| 2024-08-22 | 70.950 | 72.690 | 70.510 | 71.400 | 71.400 | 338,182 |
| 2024-08-21 | 70.590 | 71.000 | 70.070 | 70.290 | 70.290 | 121,082 |
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.