Interloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.000	95.590	93.850	94.030	94.030	1,265,637
2026-10-15	95.200	98.000	94.010	94.640	94.640	1,427,399
2026-10-14	94.850	95.800	94.000	95.170	95.170	71,537
2026-10-13	94.500	95.890	93.990	94.760	94.760	70,211
2026-10-12	94.000	95.000	93.160	94.440	94.440	62,323
2026-10-09	95.700	95.700	94.000	94.730	94.730	81,478
2026-10-08	96.900	96.900	94.900	95.360	95.360	71,989
2026-10-07	95.000	96.700	95.000	96.400	96.400	94,890
2026-10-06	95.000	95.880	93.490	94.960	94.960	385,141
2026-10-05	96.920	97.000	95.500	96.010	96.010	215,242
2026-10-02	97.890	98.580	96.500	96.920	96.920	138,002
2026-10-01	97.480	98.000	96.710	97.290	97.290	99,957
2026-09-30	98.000	99.080	96.990	97.170	97.170	331,227
2026-09-29	98.780	99.250	97.010	97.550	97.550	207,802
2026-09-28	99.460	99.460	97.480	97.630	97.630	321,430
2026-09-25	99.470	99.470	97.010	98.480	98.480	297,681
2026-09-24	101.00	101.49	97.000	99.470	99.470	383,002
2026-09-23	101.00	102.20	100.01	100.77	100.77	309,187
2026-09-22	100.25	100.95	99.000	100.49	100.49	176,764
2026-09-21	99.000	100.25	97.700	100.00	100.00	616,448
2026-09-18	97.970	100.00	97.450	98.460	98.460	569,361
2026-09-17	97.300	97.980	96.510	96.830	96.830	663,122
2026-09-16	98.200	99.500	95.900	96.470	96.470	506,647
2026-09-15	99.000	100.20	98.450	98.900	98.900	397,657
2026-09-14	101.05	101.05	97.210	97.570	97.570	619,697
2026-09-11	100.50	101.44	97.250	100.95	100.95	809,005
2026-09-10	105.80	107.88	99.600	100.32	100.32	3,989,452
2026-09-09	104.51	105.99	104.26	104.99	104.99	806,201
2026-09-08	106.01	108.04	103.80	104.26	104.26	1,046,521
2026-09-07	108.00	108.09	104.80	106.88	106.88	801,902
2026-09-04	107.00	108.10	105.52	107.29	107.29	691,174
2026-09-03	104.25	106.99	104.25	106.34	106.34	256,573
2026-09-02	105.00	106.00	103.60	104.11	104.11	425,562
2026-09-01	109.00	109.75	105.70	106.18	106.18	901,474
2026-08-31	105.00	109.94	103.12	108.67	108.67	1,767,235
2026-08-28	101.01	105.99	101.00	104.68	104.68	1,212,973
2026-08-27	100.89	102.60	100.40	100.94	100.94	483,738
2026-08-25	100.60	101.45	100.00	100.52	100.52	186,120
2026-08-24	100.50	101.80	99.800	100.40	100.40	370,510
2026-08-21	100.60	102.50	99.900	100.04	100.04	1,744,510
2026-08-20	100.01	102.80	99.900	100.60	100.60	241,582
2026-08-19	100.75	102.00	99.100	99.720	99.720	441,861
2026-08-18	103.76	103.98	100.50	100.89	100.89	1,009,720
2026-08-17	103.00	105.40	103.00	103.76	103.76	997,662
2026-08-13	104.00	104.40	102.80	102.98	102.98	190,216
2026-08-12	102.62	103.98	101.90	103.12	103.12	706,156
2026-08-11	104.00	104.00	102.00	102.62	102.62	300,678
2026-08-10	104.50	105.80	103.81	104.14	104.14	478,763
2026-08-07	104.50	104.75	103.70	103.97	103.97	339,463
2026-08-06	104.70	105.90	104.00	104.40	104.40	309,203
2026-08-05	104.90	105.99	104.00	104.65	104.65	671,072
2026-08-04	104.99	106.00	103.00	103.88	103.88	1,063,295
2026-08-03	106.40	106.50	104.01	104.61	104.61	622,570
2026-07-31	103.75	105.85	102.36	104.82	104.82	1,648,273
2026-07-30	101.51	103.75	101.50	102.35	102.35	718,005
2026-07-29	103.16	103.30	102.11	102.89	102.89	224,862
2026-07-28	102.50	104.90	101.60	104.16	104.16	1,177,407
2026-07-27	99.010	101.90	99.010	101.50	101.50	447,636
2026-07-24	97.910	99.500	96.360	98.070	98.070	394,259
2026-07-23	100.00	101.40	96.700	97.910	97.910	561,134

Page 1 of 3 · 122 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.