Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 86.09
+2.77 (3.32%)
At close: Feb 2, 2026
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.00 | 86.00 | 78.25 | 83.32 | 83.32 | 6.57% | 2,907,730 |
| Jan 29, 2026 | 82.32 | 82.60 | 77.90 | 78.18 | 78.18 | -5.03% | 1,021,907 |
| Jan 28, 2026 | 85.00 | 85.30 | 76.66 | 82.32 | 82.32 | -2.96% | 694,043 |
| Jan 27, 2026 | 83.00 | 85.90 | 83.00 | 84.83 | 84.83 | 0.95% | 652,358 |
| Jan 26, 2026 | 83.36 | 84.64 | 82.82 | 84.03 | 84.03 | 0.80% | 529,458 |
| Jan 23, 2026 | 83.04 | 84.98 | 82.50 | 83.36 | 83.36 | -0.06% | 231,502 |
| Jan 22, 2026 | 84.54 | 85.50 | 82.52 | 83.41 | 83.41 | -1.34% | 351,462 |
| Jan 21, 2026 | 88.00 | 88.00 | 84.16 | 84.54 | 84.54 | -2.75% | 1,012,708 |
| Jan 20, 2026 | 84.48 | 88.00 | 84.10 | 86.93 | 86.93 | 3.37% | 1,109,612 |
| Jan 19, 2026 | 83.51 | 84.89 | 82.51 | 84.10 | 84.10 | 0.95% | 260,801 |
| Jan 16, 2026 | 83.00 | 83.90 | 82.50 | 83.31 | 83.31 | 1.56% | 189,277 |
| Jan 15, 2026 | 83.49 | 83.50 | 81.60 | 82.03 | 82.03 | -1.20% | 128,537 |
| Jan 14, 2026 | 82.95 | 83.59 | 82.00 | 83.03 | 83.03 | 0.10% | 533,218 |
| Jan 13, 2026 | 83.00 | 84.40 | 82.50 | 82.95 | 82.95 | -0.80% | 358,495 |
| Jan 12, 2026 | 83.47 | 85.88 | 82.10 | 83.62 | 83.62 | -1.03% | 737,753 |
| Jan 9, 2026 | 83.18 | 84.99 | 81.12 | 84.49 | 84.49 | 1.57% | 1,554,222 |
| Jan 8, 2026 | 82.49 | 84.40 | 80.51 | 83.18 | 83.18 | 1.09% | 1,434,162 |
| Jan 7, 2026 | 83.00 | 83.30 | 82.00 | 82.28 | 82.28 | -0.40% | 788,962 |
| Jan 6, 2026 | 80.25 | 83.00 | 79.22 | 82.61 | 82.61 | 3.06% | 1,192,995 |
| Jan 5, 2026 | 78.50 | 81.50 | 77.50 | 80.16 | 80.16 | 2.45% | 1,397,041 |
| Jan 2, 2026 | 77.99 | 78.59 | 77.10 | 78.24 | 78.24 | 0.57% | 248,398 |
| Jan 1, 2026 | 77.30 | 78.50 | 77.10 | 77.80 | 77.80 | 0.93% | 285,787 |
| Dec 31, 2025 | 77.00 | 77.60 | 76.00 | 77.08 | 77.08 | 0.10% | 514,014 |
| Dec 30, 2025 | 77.20 | 77.20 | 76.51 | 77.00 | 77.00 | -0.26% | 101,870 |
| Dec 29, 2025 | 77.51 | 77.79 | 76.13 | 77.20 | 77.20 | -0.27% | 156,796 |
| Dec 26, 2025 | 77.30 | 77.98 | 76.35 | 77.41 | 77.41 | 0.10% | 242,095 |
| Dec 24, 2025 | 76.92 | 77.75 | 75.25 | 77.33 | 77.33 | 1.35% | 282,797 |
| Dec 23, 2025 | 76.78 | 77.24 | 76.00 | 76.30 | 76.30 | -0.63% | 87,535 |
| Dec 22, 2025 | 77.00 | 77.64 | 76.13 | 76.78 | 76.78 | -0.60% | 72,507 |
| Dec 19, 2025 | 76.63 | 77.49 | 76.20 | 77.24 | 77.24 | 0.80% | 82,300 |
| Dec 18, 2025 | 77.75 | 78.57 | 76.50 | 76.63 | 76.63 | -1.44% | 472,143 |
| Dec 17, 2025 | 78.01 | 78.59 | 76.88 | 77.75 | 77.75 | -0.32% | 591,201 |
| Dec 16, 2025 | 78.77 | 80.50 | 77.80 | 78.00 | 78.00 | -0.19% | 1,276,254 |
| Dec 15, 2025 | 78.20 | 78.69 | 77.95 | 78.15 | 78.15 | 0.08% | 313,703 |
| Dec 12, 2025 | 78.68 | 78.90 | 77.66 | 78.09 | 78.09 | -0.75% | 72,546 |
| Dec 11, 2025 | 78.90 | 79.00 | 76.81 | 78.68 | 78.68 | -0.30% | 230,315 |
| Dec 10, 2025 | 78.45 | 79.95 | 78.00 | 78.92 | 78.92 | 0.70% | 380,013 |
| Dec 9, 2025 | 77.01 | 79.00 | 76.51 | 78.37 | 78.37 | 1.94% | 237,416 |
| Dec 8, 2025 | 77.01 | 78.49 | 76.64 | 76.88 | 76.88 | 0.31% | 377,720 |
| Dec 5, 2025 | 76.52 | 77.99 | 76.00 | 76.64 | 76.64 | 0.59% | 452,770 |
| Dec 4, 2025 | 77.00 | 77.60 | 76.04 | 76.19 | 76.19 | -0.54% | 102,179 |
| Dec 3, 2025 | 78.59 | 78.90 | 76.49 | 76.60 | 76.60 | -1.97% | 96,919 |
| Dec 2, 2025 | 79.29 | 79.90 | 78.00 | 78.14 | 78.14 | -0.96% | 162,623 |
| Dec 1, 2025 | 78.00 | 79.25 | 77.00 | 78.90 | 78.90 | 1.21% | 257,021 |
| Nov 28, 2025 | 76.50 | 79.10 | 76.01 | 77.96 | 77.96 | 2.22% | 365,743 |
| Nov 27, 2025 | 75.50 | 77.64 | 75.02 | 76.27 | 76.27 | 1.80% | 364,039 |
| Nov 26, 2025 | 75.94 | 75.94 | 73.60 | 74.92 | 74.92 | -0.37% | 319,723 |
| Nov 25, 2025 | 75.50 | 76.01 | 73.91 | 75.20 | 75.20 | 0.67% | 482,490 |
| Nov 24, 2025 | 75.90 | 75.90 | 73.85 | 74.70 | 74.70 | -0.61% | 508,099 |
| Nov 21, 2025 | 77.50 | 77.50 | 74.99 | 75.16 | 75.16 | -2.17% | 134,203 |