Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 83.64
-0.36 (-0.43%)
At close: May 8, 2026
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 83.00 | 84.50 | 82.02 | 83.64 | 83.64 | -0.43% | 118,355 |
| May 7, 2026 | 85.00 | 85.50 | 82.12 | 84.00 | 84.00 | -1.58% | 588,653 |
| May 6, 2026 | 81.90 | 86.00 | 81.80 | 85.35 | 85.35 | 4.88% | 1,707,758 |
| May 5, 2026 | 81.68 | 82.50 | 80.52 | 81.38 | 81.38 | -0.37% | 46,468 |
| May 4, 2026 | 81.61 | 83.99 | 81.10 | 81.68 | 81.68 | 0.09% | 302,447 |
| Apr 30, 2026 | 81.99 | 82.10 | 80.01 | 81.61 | 81.61 | -0.91% | 425,123 |
| Apr 29, 2026 | 83.01 | 84.50 | 82.01 | 82.36 | 82.36 | -1.95% | 1,165,320 |
| Apr 28, 2026 | 81.00 | 84.10 | 81.00 | 84.00 | 84.00 | 0.06% | 989,903 |
| Apr 27, 2026 | 80.02 | 85.00 | 80.02 | 83.95 | 83.95 | 4.77% | 645,050 |
| Apr 24, 2026 | 80.00 | 81.00 | 79.01 | 80.13 | 80.13 | -0.29% | 193,104 |
| Apr 23, 2026 | 81.06 | 81.55 | 79.92 | 80.36 | 80.36 | -0.86% | 178,594 |
| Apr 22, 2026 | 83.88 | 83.88 | 80.80 | 81.06 | 81.06 | -1.52% | 246,550 |
| Apr 21, 2026 | 82.30 | 83.49 | 81.70 | 82.31 | 82.31 | 0.38% | 978,355 |
| Apr 20, 2026 | 83.44 | 84.48 | 80.00 | 82.00 | 82.00 | -2.36% | 523,184 |
| Apr 17, 2026 | 86.00 | 86.00 | 83.12 | 83.98 | 83.98 | -0.31% | 878,399 |
| Apr 16, 2026 | 84.98 | 85.99 | 83.02 | 84.24 | 84.24 | -0.11% | 172,395 |
| Apr 15, 2026 | 82.49 | 85.85 | 82.49 | 84.33 | 84.33 | 4.10% | 1,078,934 |
| Apr 14, 2026 | 80.71 | 82.00 | 80.70 | 81.01 | 81.01 | 2.08% | 558,438 |
| Apr 13, 2026 | 82.00 | 82.00 | 78.30 | 79.36 | 79.36 | -4.39% | 440,859 |
| Apr 10, 2026 | 85.75 | 86.50 | 82.00 | 83.00 | 83.00 | -2.47% | 1,193,931 |
| Apr 9, 2026 | 80.40 | 86.10 | 79.01 | 85.10 | 85.10 | 3.03% | 1,434,602 |
| Apr 8, 2026 | 82.60 | 82.60 | 80.00 | 82.60 | 82.60 | 10.00% | 521,854 |
| Apr 7, 2026 | 75.74 | 75.89 | 73.10 | 75.09 | 75.09 | 0.79% | 110,100 |
| Apr 6, 2026 | 75.35 | 76.41 | 72.99 | 74.50 | 74.50 | -1.04% | 654,954 |
| Apr 3, 2026 | 70.11 | 75.90 | 70.11 | 75.28 | 75.28 | -1.12% | 198,807 |
| Apr 2, 2026 | 78.00 | 78.00 | 75.60 | 76.13 | 76.13 | -3.08% | 107,094 |
| Apr 1, 2026 | 74.70 | 79.00 | 74.70 | 78.55 | 78.55 | 9.20% | 601,013 |
| Mar 31, 2026 | 75.99 | 76.80 | 68.16 | 71.93 | 71.93 | -4.18% | 463,420 |
| Mar 30, 2026 | 79.19 | 79.19 | 73.00 | 75.07 | 75.07 | -4.03% | 632,634 |
| Mar 27, 2026 | 77.03 | 80.00 | 77.03 | 78.22 | 78.22 | -0.38% | 1,018,127 |
| Mar 26, 2026 | 78.56 | 80.99 | 77.90 | 78.52 | 78.52 | -4.10% | 566,557 |
| Mar 25, 2026 | 78.74 | 83.00 | 77.05 | 81.88 | 81.88 | 5.65% | 911,643 |
| Mar 24, 2026 | 79.00 | 79.49 | 76.51 | 77.50 | 77.50 | 0.68% | 175,947 |
| Mar 19, 2026 | 76.01 | 77.40 | 75.99 | 76.98 | 76.98 | -0.12% | 88,406 |
| Mar 18, 2026 | 76.00 | 78.99 | 76.00 | 77.07 | 77.07 | 0.50% | 90,743 |
| Mar 17, 2026 | 77.93 | 79.00 | 76.00 | 76.69 | 76.69 | -1.59% | 57,817 |
| Mar 16, 2026 | 78.49 | 78.49 | 76.78 | 77.93 | 77.93 | -0.26% | 169,328 |
| Mar 13, 2026 | 79.00 | 79.00 | 76.01 | 78.13 | 78.13 | 0.62% | 57,701 |
| Mar 12, 2026 | 78.50 | 80.00 | 76.00 | 77.65 | 77.65 | -1.36% | 262,826 |
| Mar 11, 2026 | 79.38 | 81.00 | 76.50 | 78.72 | 78.72 | 2.55% | 355,208 |
| Mar 10, 2026 | 72.00 | 76.76 | 72.00 | 76.76 | 76.76 | 10.00% | 309,319 |
| Mar 9, 2026 | 71.07 | 79.79 | 68.50 | 69.78 | 69.78 | -8.30% | 316,910 |
| Mar 6, 2026 | 81.99 | 81.99 | 75.31 | 76.10 | 76.10 | -7.07% | 586,767 |
| Mar 5, 2026 | 79.99 | 83.44 | 79.00 | 81.89 | 81.89 | 4.36% | 273,429 |
| Mar 4, 2026 | 77.99 | 80.48 | 75.21 | 78.47 | 78.47 | 0.71% | 521,265 |
| Mar 3, 2026 | 71.11 | 78.58 | 71.10 | 77.92 | 77.92 | 1.08% | 925,903 |
| Mar 2, 2026 | 78.01 | 84.00 | 77.09 | 77.09 | 77.09 | -10.00% | 649,677 |
| Feb 27, 2026 | 84.50 | 88.00 | 84.00 | 85.66 | 85.66 | 0.29% | 205,575 |
| Feb 26, 2026 | 81.40 | 86.00 | 80.00 | 85.41 | 85.41 | 4.93% | 1,008,836 |
| Feb 25, 2026 | 82.00 | 82.10 | 80.50 | 81.40 | 81.40 | -0.10% | 307,139 |