Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 72.70
-0.72 (-0.98%)
At close: Oct 6, 2025
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 73.01 | 73.99 | 72.50 | 72.70 | 72.70 | -0.98% | 189,579 |
| Oct 3, 2025 | 74.00 | 74.65 | 73.01 | 73.42 | 73.42 | -1.16% | 560,611 |
| Oct 2, 2025 | 75.00 | 75.88 | 74.00 | 74.28 | 74.28 | -0.93% | 254,157 |
| Oct 1, 2025 | 76.90 | 76.90 | 74.90 | 74.98 | 74.98 | -2.53% | 382,696 |
| Sep 30, 2025 | 77.66 | 78.45 | 76.32 | 76.93 | 75.93 | -0.93% | 625,887 |
| Sep 29, 2025 | 78.45 | 78.50 | 76.32 | 77.65 | 76.64 | -1.11% | 735,419 |
| Sep 26, 2025 | 76.21 | 79.00 | 76.02 | 78.52 | 77.50 | 3.03% | 503,931 |
| Sep 25, 2025 | 76.50 | 76.89 | 75.99 | 76.21 | 75.22 | 0.04% | 234,067 |
| Sep 24, 2025 | 76.61 | 77.00 | 76.00 | 76.18 | 75.19 | -0.56% | 226,527 |
| Sep 23, 2025 | 78.00 | 78.50 | 76.00 | 76.61 | 75.61 | -1.63% | 298,604 |
| Sep 22, 2025 | 78.87 | 79.25 | 77.25 | 77.88 | 76.87 | -1.26% | 348,781 |
| Sep 19, 2025 | 78.80 | 79.89 | 77.31 | 78.87 | 77.84 | 1.01% | 597,509 |
| Sep 18, 2025 | 77.50 | 78.50 | 76.50 | 78.08 | 77.06 | 1.77% | 959,319 |
| Sep 17, 2025 | 77.00 | 77.48 | 75.90 | 76.72 | 75.72 | 0.45% | 806,637 |
| Sep 16, 2025 | 76.98 | 77.00 | 75.88 | 76.38 | 75.39 | -0.22% | 623,850 |
| Sep 15, 2025 | 77.13 | 78.00 | 75.51 | 76.55 | 75.55 | -0.78% | 406,031 |
| Sep 12, 2025 | 80.00 | 80.74 | 76.80 | 77.15 | 76.15 | -2.89% | 710,946 |
| Sep 11, 2025 | 76.00 | 81.70 | 75.00 | 79.45 | 78.42 | 6.97% | 6,748,681 |
| Sep 10, 2025 | 70.50 | 75.72 | 70.00 | 74.27 | 73.30 | 5.12% | 6,031,496 |
| Sep 9, 2025 | 70.62 | 72.30 | 70.50 | 70.65 | 69.73 | 0.04% | 1,211,072 |
| Sep 8, 2025 | 71.45 | 72.00 | 70.00 | 70.62 | 69.70 | -1.26% | 985,451 |
| Sep 5, 2025 | 71.60 | 72.00 | 71.00 | 71.52 | 70.59 | -0.01% | 410,072 |
| Sep 4, 2025 | 71.50 | 72.15 | 71.00 | 71.53 | 70.60 | -0.25% | 272,848 |
| Sep 3, 2025 | 71.80 | 72.05 | 71.05 | 71.71 | 70.78 | 0.20% | 293,098 |
| Sep 2, 2025 | 71.75 | 72.75 | 71.50 | 71.57 | 70.64 | 0.20% | 571,088 |
| Sep 1, 2025 | 70.80 | 71.65 | 70.70 | 71.43 | 70.50 | 0.90% | 216,882 |
| Aug 29, 2025 | 70.90 | 71.25 | 70.50 | 70.79 | 69.87 | 0.35% | 191,613 |
| Aug 28, 2025 | 71.00 | 71.00 | 69.90 | 70.54 | 69.62 | -0.97% | 294,928 |
| Aug 27, 2025 | 71.80 | 71.98 | 71.01 | 71.23 | 70.30 | -0.60% | 171,821 |
| Aug 26, 2025 | 72.00 | 72.20 | 70.80 | 71.66 | 70.73 | -0.44% | 505,124 |
| Aug 25, 2025 | 72.55 | 72.55 | 71.50 | 71.98 | 71.04 | -0.79% | 281,923 |
| Aug 22, 2025 | 72.80 | 73.49 | 72.49 | 72.55 | 71.61 | -0.47% | 273,191 |
| Aug 21, 2025 | 75.45 | 75.45 | 72.70 | 72.89 | 71.94 | -1.79% | 636,216 |
| Aug 20, 2025 | 74.39 | 74.59 | 73.42 | 74.22 | 73.25 | 0.34% | 417,438 |
| Aug 19, 2025 | 73.62 | 74.34 | 73.62 | 73.97 | 73.01 | 0.64% | 367,138 |
| Aug 18, 2025 | 73.56 | 74.44 | 73.31 | 73.50 | 72.54 | 0.26% | 243,541 |
| Aug 15, 2025 | 74.87 | 75.00 | 73.00 | 73.31 | 72.36 | -1.23% | 405,195 |
| Aug 13, 2025 | 75.80 | 75.95 | 74.00 | 74.22 | 73.25 | -1.17% | 341,682 |
| Aug 12, 2025 | 76.58 | 77.10 | 75.00 | 75.10 | 74.12 | -1.92% | 601,387 |
| Aug 11, 2025 | 75.11 | 78.00 | 74.02 | 76.57 | 75.57 | 1.52% | 1,089,442 |
| Aug 8, 2025 | 75.00 | 76.50 | 73.48 | 75.42 | 74.44 | 1.89% | 1,318,562 |
| Aug 7, 2025 | 75.95 | 77.00 | 73.50 | 74.02 | 73.06 | -0.48% | 1,130,464 |
| Aug 6, 2025 | 74.50 | 78.00 | 73.00 | 74.38 | 73.41 | 0.64% | 2,467,530 |
| Aug 5, 2025 | 71.90 | 74.70 | 71.20 | 73.91 | 72.95 | 2.78% | 2,430,041 |
| Aug 4, 2025 | 72.65 | 72.95 | 70.32 | 71.91 | 70.97 | -1.43% | 1,084,636 |
| Aug 1, 2025 | 77.90 | 77.90 | 71.25 | 72.95 | 72.00 | -6.77% | 4,318,471 |
| Jul 31, 2025 | 75.10 | 81.06 | 74.90 | 78.25 | 77.23 | 5.89% | 3,995,813 |
| Jul 30, 2025 | 76.01 | 76.90 | 72.75 | 73.90 | 72.94 | -2.36% | 1,625,374 |
| Jul 29, 2025 | 72.80 | 79.40 | 72.30 | 75.69 | 74.71 | 4.36% | 5,339,947 |
| Jul 28, 2025 | 71.50 | 73.30 | 70.51 | 72.53 | 71.59 | 3.64% | 952,574 |