Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 77.15
-2.30 (-2.89%)
At close: Sep 12, 2025
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.00 | 80.74 | 76.80 | 77.15 | 77.15 | -2.89% | 710,946 |
| Sep 11, 2025 | 76.00 | 81.70 | 75.00 | 79.45 | 79.45 | 6.97% | 6,748,681 |
| Sep 10, 2025 | 70.50 | 75.72 | 70.00 | 74.27 | 74.27 | 5.12% | 6,031,496 |
| Sep 9, 2025 | 70.62 | 72.30 | 70.50 | 70.65 | 70.65 | 0.04% | 1,211,072 |
| Sep 8, 2025 | 71.45 | 72.00 | 70.00 | 70.62 | 70.62 | -1.26% | 985,451 |
| Sep 5, 2025 | 71.60 | 72.00 | 71.00 | 71.52 | 71.52 | -0.01% | 410,072 |
| Sep 4, 2025 | 71.50 | 72.15 | 71.00 | 71.53 | 71.53 | -0.25% | 272,848 |
| Sep 3, 2025 | 71.80 | 72.05 | 71.05 | 71.71 | 71.71 | 0.20% | 293,098 |
| Sep 2, 2025 | 71.75 | 72.75 | 71.50 | 71.57 | 71.57 | 0.20% | 571,088 |
| Sep 1, 2025 | 70.80 | 71.65 | 70.70 | 71.43 | 71.43 | 0.90% | 216,882 |
| Aug 29, 2025 | 70.90 | 71.25 | 70.50 | 70.79 | 70.79 | 0.35% | 191,613 |
| Aug 28, 2025 | 71.00 | 71.00 | 69.90 | 70.54 | 70.54 | -0.97% | 294,928 |
| Aug 27, 2025 | 71.80 | 71.98 | 71.01 | 71.23 | 71.23 | -0.60% | 171,821 |
| Aug 26, 2025 | 72.00 | 72.20 | 70.80 | 71.66 | 71.66 | -0.44% | 505,124 |
| Aug 25, 2025 | 72.55 | 72.55 | 71.50 | 71.98 | 71.98 | -0.79% | 281,923 |
| Aug 22, 2025 | 72.80 | 73.49 | 72.49 | 72.55 | 72.55 | -0.47% | 273,191 |
| Aug 21, 2025 | 75.45 | 75.45 | 72.70 | 72.89 | 72.89 | -1.79% | 636,216 |
| Aug 20, 2025 | 74.39 | 74.59 | 73.42 | 74.22 | 74.22 | 0.34% | 417,438 |
| Aug 19, 2025 | 73.62 | 74.34 | 73.62 | 73.97 | 73.97 | 0.64% | 367,138 |
| Aug 18, 2025 | 73.56 | 74.44 | 73.31 | 73.50 | 73.50 | 0.26% | 243,541 |
| Aug 15, 2025 | 74.87 | 75.00 | 73.00 | 73.31 | 73.31 | -1.23% | 405,195 |
| Aug 13, 2025 | 75.80 | 75.95 | 74.00 | 74.22 | 74.22 | -1.17% | 341,682 |
| Aug 12, 2025 | 76.58 | 77.10 | 75.00 | 75.10 | 75.10 | -1.92% | 601,387 |
| Aug 11, 2025 | 75.11 | 78.00 | 74.02 | 76.57 | 76.57 | 1.52% | 1,089,442 |
| Aug 8, 2025 | 75.00 | 76.50 | 73.48 | 75.42 | 75.42 | 1.89% | 1,318,562 |
| Aug 7, 2025 | 75.95 | 77.00 | 73.50 | 74.02 | 74.02 | -0.48% | 1,130,464 |
| Aug 6, 2025 | 74.50 | 78.00 | 73.00 | 74.38 | 74.38 | 0.64% | 2,467,530 |
| Aug 5, 2025 | 71.90 | 74.70 | 71.20 | 73.91 | 73.91 | 2.78% | 2,430,041 |
| Aug 4, 2025 | 72.65 | 72.95 | 70.32 | 71.91 | 71.91 | -1.43% | 1,084,636 |
| 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 |