Interloop Limited (PSX:ILP)
Pakistan · Delayed Price · Currency is PKR 84.33
+3.32 (4.10%)
At close: Apr 15, 2026
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 83.00 | 83.50 | 81.10 | 81.48 | 81.48 | -0.55% | 447,194 |
| Feb 23, 2026 | 83.00 | 83.57 | 81.00 | 81.93 | 81.93 | -0.67% | 626,267 |
| Feb 20, 2026 | 82.99 | 83.99 | 80.10 | 82.48 | 82.48 | -0.15% | 633,838 |
| Feb 19, 2026 | 86.50 | 86.50 | 82.00 | 82.60 | 82.60 | -3.59% | 286,496 |
| Feb 18, 2026 | 83.00 | 86.99 | 83.00 | 85.68 | 85.68 | 4.18% | 420,382 |
| Feb 17, 2026 | 85.38 | 86.50 | 76.84 | 82.24 | 82.24 | -3.68% | 623,340 |
| Feb 16, 2026 | 89.00 | 89.00 | 84.10 | 85.38 | 85.38 | -5.35% | 606,363 |
| Feb 13, 2026 | 91.48 | 91.99 | 89.50 | 90.21 | 88.21 | -1.40% | 256,720 |
| Feb 12, 2026 | 92.99 | 92.99 | 90.40 | 91.49 | 89.46 | -0.33% | 955,653 |
| Feb 11, 2026 | 91.00 | 94.00 | 91.00 | 91.79 | 89.75 | 1.05% | 777,754 |
| Feb 10, 2026 | 92.40 | 92.90 | 90.04 | 90.84 | 88.83 | -1.34% | 1,410,687 |
| Feb 9, 2026 | 93.80 | 93.80 | 90.80 | 92.07 | 90.03 | -0.11% | 1,404,603 |
| Feb 6, 2026 | 91.50 | 92.97 | 89.00 | 92.17 | 90.13 | 0.83% | 1,206,039 |
| Feb 4, 2026 | 96.49 | 99.35 | 89.56 | 91.41 | 89.38 | -3.47% | 7,406,284 |
| Feb 3, 2026 | 87.00 | 94.70 | 86.31 | 94.70 | 92.60 | 10.00% | 5,420,112 |
| Feb 2, 2026 | 83.97 | 87.00 | 83.97 | 86.09 | 84.18 | 3.32% | 1,388,552 |