Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 72.95
-5.30 (-6.77%)
At close: Aug 1, 2025
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.90 | 77.90 | 71.25 | 72.95 | 72.95 | -6.77% | 4,318,471 |
| Jul 31, 2025 | 75.10 | 81.06 | 74.90 | 78.25 | 78.25 | 5.89% | 3,995,813 |
| Jul 30, 2025 | 76.01 | 76.90 | 72.75 | 73.90 | 73.90 | -2.36% | 1,625,374 |
| Jul 29, 2025 | 72.80 | 79.40 | 72.30 | 75.69 | 75.69 | 4.36% | 5,339,947 |
| Jul 28, 2025 | 71.50 | 73.30 | 70.51 | 72.53 | 72.53 | 3.64% | 952,574 |
| Jul 25, 2025 | 68.56 | 70.68 | 68.11 | 69.98 | 69.98 | 2.73% | 423,514 |
| Jul 24, 2025 | 67.90 | 68.46 | 67.30 | 68.12 | 68.12 | 0.50% | 297,011 |
| Jul 23, 2025 | 68.50 | 69.25 | 67.00 | 67.78 | 67.78 | -0.96% | 375,643 |
| Jul 22, 2025 | 69.35 | 70.38 | 68.01 | 68.44 | 68.44 | -1.28% | 467,863 |
| Jul 21, 2025 | 71.97 | 71.98 | 69.01 | 69.33 | 69.33 | -2.34% | 595,567 |
| Jul 18, 2025 | 73.06 | 73.39 | 70.90 | 70.99 | 70.99 | -2.77% | 280,406 |
| Jul 17, 2025 | 72.20 | 73.49 | 72.00 | 73.01 | 73.01 | 1.01% | 710,449 |
| Jul 16, 2025 | 72.12 | 72.50 | 70.25 | 72.28 | 72.28 | 0.22% | 855,266 |
| Jul 15, 2025 | 72.95 | 74.40 | 71.50 | 72.12 | 72.12 | -0.96% | 2,611,776 |
| Jul 14, 2025 | 73.00 | 73.75 | 72.00 | 72.82 | 72.82 | 1.25% | 1,774,398 |
| Jul 11, 2025 | 71.50 | 73.00 | 70.10 | 71.92 | 71.92 | 1.17% | 957,991 |
| Jul 10, 2025 | 71.00 | 73.45 | 70.82 | 71.09 | 71.09 | 0.32% | 1,306,308 |
| Jul 9, 2025 | 71.20 | 71.50 | 69.30 | 70.86 | 70.86 | -0.49% | 719,977 |
| Jul 8, 2025 | 72.50 | 73.00 | 70.25 | 71.21 | 71.21 | -1.38% | 1,875,332 |
| Jul 7, 2025 | 72.00 | 74.00 | 71.46 | 72.21 | 72.21 | 5.31% | 3,094,545 |
| Jul 4, 2025 | 67.30 | 69.25 | 66.70 | 68.57 | 68.57 | 1.89% | 588,727 |
| Jul 3, 2025 | 67.50 | 67.99 | 66.70 | 67.30 | 67.30 | -0.04% | 514,648 |
| Jul 2, 2025 | 67.00 | 69.90 | 66.70 | 67.33 | 67.33 | 0.07% | 1,089,931 |
| Jul 1, 2025 | 68.10 | 70.00 | 66.86 | 67.28 | 67.28 | -0.71% | 912,334 |
| Jun 30, 2025 | 66.11 | 69.90 | 65.01 | 67.76 | 67.76 | 2.79% | 1,954,681 |
| Jun 27, 2025 | 64.30 | 66.66 | 63.20 | 65.92 | 65.92 | 2.70% | 1,666,858 |
| Jun 26, 2025 | 64.00 | 64.60 | 62.71 | 64.19 | 64.19 | 0.14% | 494,281 |
| Jun 25, 2025 | 63.49 | 65.00 | 62.15 | 64.10 | 64.10 | 1.44% | 744,313 |
| Jun 24, 2025 | 62.00 | 63.45 | 60.50 | 63.19 | 63.19 | 8.78% | 1,018,400 |
| Jun 23, 2025 | 60.90 | 60.90 | 57.01 | 58.09 | 58.09 | -6.00% | 588,510 |
| Jun 20, 2025 | 61.50 | 63.10 | 61.50 | 61.80 | 61.80 | 1.10% | 461,116 |
| Jun 19, 2025 | 63.48 | 64.00 | 60.50 | 61.13 | 61.13 | -1.72% | 607,349 |
| Jun 18, 2025 | 63.40 | 66.00 | 61.10 | 62.20 | 62.20 | -1.38% | 3,197,787 |
| Jun 17, 2025 | 61.80 | 63.62 | 61.00 | 63.07 | 63.07 | 2.62% | 1,478,311 |
| Jun 16, 2025 | 60.30 | 61.70 | 60.00 | 61.46 | 61.46 | 1.57% | 470,272 |
| Jun 13, 2025 | 62.00 | 62.00 | 60.01 | 60.51 | 60.51 | -2.67% | 562,347 |
| Jun 12, 2025 | 63.30 | 64.30 | 62.09 | 62.17 | 62.17 | -1.75% | 1,063,518 |
| Jun 11, 2025 | 60.57 | 64.29 | 60.16 | 63.28 | 63.28 | 5.24% | 2,687,195 |
| Jun 10, 2025 | 59.03 | 60.48 | 59.03 | 60.13 | 60.13 | 1.88% | 347,872 |
| Jun 5, 2025 | 59.88 | 60.88 | 58.21 | 59.02 | 59.02 | -0.77% | 964,603 |
| Jun 4, 2025 | 58.10 | 60.00 | 58.10 | 59.48 | 59.48 | 1.97% | 324,147 |
| Jun 3, 2025 | 58.00 | 58.50 | 58.00 | 58.33 | 58.33 | 0.53% | 111,436 |
| Jun 2, 2025 | 58.10 | 58.89 | 58.00 | 58.02 | 58.02 | -0.14% | 159,268 |
| May 30, 2025 | 58.85 | 59.90 | 58.00 | 58.10 | 58.10 | -1.01% | 277,418 |
| May 29, 2025 | 59.50 | 60.50 | 58.49 | 58.69 | 58.69 | -1.36% | 421,637 |
| May 27, 2025 | 59.53 | 60.55 | 59.40 | 59.50 | 59.50 | -0.05% | 198,202 |
| May 26, 2025 | 60.00 | 60.30 | 59.00 | 59.53 | 59.53 | -0.02% | 247,817 |
| May 23, 2025 | 61.40 | 61.40 | 58.60 | 59.54 | 59.54 | -0.27% | 958,771 |
| May 22, 2025 | 60.02 | 61.61 | 59.50 | 59.70 | 59.70 | -0.28% | 1,796,966 |
| May 21, 2025 | 60.44 | 60.44 | 59.25 | 59.87 | 59.87 | -0.28% | 361,939 |