Interloop Limited (PSX:ILP)
Pakistan
· Delayed Price · Currency is PKR 81.89
+3.42 (4.36%)
At close: Mar 5, 2026
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 79.00 | 86.00 | 78.25 | 83.32 | 81.47 | 6.57% | 2,907,730 |
| Jan 29, 2026 | 82.32 | 82.60 | 77.90 | 78.18 | 76.45 | -5.03% | 1,021,907 |
| Jan 28, 2026 | 85.00 | 85.30 | 76.66 | 82.32 | 80.49 | -2.96% | 694,043 |
| Jan 27, 2026 | 83.00 | 85.90 | 83.00 | 84.83 | 82.95 | 0.95% | 652,358 |
| Jan 26, 2026 | 83.36 | 84.64 | 82.82 | 84.03 | 82.17 | 0.80% | 529,458 |
| Jan 23, 2026 | 83.04 | 84.98 | 82.50 | 83.36 | 81.51 | -0.06% | 231,502 |
| Jan 22, 2026 | 84.54 | 85.50 | 82.52 | 83.41 | 81.56 | -1.34% | 351,462 |
| Jan 21, 2026 | 88.00 | 88.00 | 84.16 | 84.54 | 82.67 | -2.75% | 1,012,708 |
| Jan 20, 2026 | 84.48 | 88.00 | 84.10 | 86.93 | 85.00 | 3.37% | 1,109,612 |
| Jan 19, 2026 | 83.51 | 84.89 | 82.51 | 84.10 | 82.24 | 0.95% | 260,801 |
| Jan 16, 2026 | 83.00 | 83.90 | 82.50 | 83.31 | 81.46 | 1.56% | 189,277 |
| Jan 15, 2026 | 83.49 | 83.50 | 81.60 | 82.03 | 80.21 | -1.20% | 128,537 |
| Jan 14, 2026 | 82.95 | 83.59 | 82.00 | 83.03 | 81.19 | 0.10% | 533,218 |
| Jan 13, 2026 | 83.00 | 84.40 | 82.50 | 82.95 | 81.11 | -0.80% | 358,495 |
| Jan 12, 2026 | 83.47 | 85.88 | 82.10 | 83.62 | 81.77 | -1.03% | 737,753 |
| Jan 9, 2026 | 83.18 | 84.99 | 81.12 | 84.49 | 82.62 | 1.57% | 1,554,222 |
| Jan 8, 2026 | 82.49 | 84.40 | 80.51 | 83.18 | 81.34 | 1.09% | 1,434,162 |
| Jan 7, 2026 | 83.00 | 83.30 | 82.00 | 82.28 | 80.46 | -0.40% | 788,962 |
| Jan 6, 2026 | 80.25 | 83.00 | 79.22 | 82.61 | 80.78 | 3.06% | 1,192,995 |
| Jan 5, 2026 | 78.50 | 81.50 | 77.50 | 80.16 | 78.38 | 2.45% | 1,397,041 |
| Jan 2, 2026 | 77.99 | 78.59 | 77.10 | 78.24 | 76.51 | 0.57% | 248,398 |
| Jan 1, 2026 | 77.30 | 78.50 | 77.10 | 77.80 | 76.08 | 0.93% | 285,787 |
| Dec 31, 2025 | 77.00 | 77.60 | 76.00 | 77.08 | 75.37 | 0.10% | 514,014 |
| Dec 30, 2025 | 77.20 | 77.20 | 76.51 | 77.00 | 75.29 | -0.26% | 101,870 |
| Dec 29, 2025 | 77.51 | 77.79 | 76.13 | 77.20 | 75.49 | -0.27% | 156,796 |
| Dec 26, 2025 | 77.30 | 77.98 | 76.35 | 77.41 | 75.69 | 0.10% | 242,095 |
| Dec 24, 2025 | 76.92 | 77.75 | 75.25 | 77.33 | 75.62 | 1.35% | 282,797 |
| Dec 23, 2025 | 76.78 | 77.24 | 76.00 | 76.30 | 74.61 | -0.63% | 87,535 |
| Dec 22, 2025 | 77.00 | 77.64 | 76.13 | 76.78 | 75.08 | -0.60% | 72,507 |
| Dec 19, 2025 | 76.63 | 77.49 | 76.20 | 77.24 | 75.53 | 0.80% | 82,300 |
| Dec 18, 2025 | 77.75 | 78.57 | 76.50 | 76.63 | 74.93 | -1.44% | 472,143 |
| Dec 17, 2025 | 78.01 | 78.59 | 76.88 | 77.75 | 76.03 | -0.32% | 591,201 |
| Dec 16, 2025 | 78.77 | 80.50 | 77.80 | 78.00 | 76.27 | -0.19% | 1,276,254 |
| Dec 15, 2025 | 78.20 | 78.69 | 77.95 | 78.15 | 76.42 | 0.08% | 313,703 |
| Dec 12, 2025 | 78.68 | 78.90 | 77.66 | 78.09 | 76.36 | -0.75% | 72,546 |
| Dec 11, 2025 | 78.90 | 79.00 | 76.81 | 78.68 | 76.94 | -0.30% | 230,315 |
| Dec 10, 2025 | 78.45 | 79.95 | 78.00 | 78.92 | 77.17 | 0.70% | 380,013 |
| Dec 9, 2025 | 77.01 | 79.00 | 76.51 | 78.37 | 76.63 | 1.94% | 237,416 |
| Dec 8, 2025 | 77.01 | 78.49 | 76.64 | 76.88 | 75.18 | 0.31% | 377,720 |
| Dec 5, 2025 | 76.52 | 77.99 | 76.00 | 76.64 | 74.94 | 0.59% | 452,770 |
| Dec 4, 2025 | 77.00 | 77.60 | 76.04 | 76.19 | 74.50 | -0.54% | 102,179 |
| Dec 3, 2025 | 78.59 | 78.90 | 76.49 | 76.60 | 74.90 | -1.97% | 96,919 |
| Dec 2, 2025 | 79.29 | 79.90 | 78.00 | 78.14 | 76.41 | -0.96% | 162,623 |
| Dec 1, 2025 | 78.00 | 79.25 | 77.00 | 78.90 | 77.15 | 1.21% | 257,021 |
| Nov 28, 2025 | 76.50 | 79.10 | 76.01 | 77.96 | 76.23 | 2.22% | 365,743 |
| Nov 27, 2025 | 75.50 | 77.64 | 75.02 | 76.27 | 74.58 | 1.80% | 364,039 |
| Nov 26, 2025 | 75.94 | 75.94 | 73.60 | 74.92 | 73.26 | -0.37% | 319,723 |
| Nov 25, 2025 | 75.50 | 76.01 | 73.91 | 75.20 | 73.53 | 0.67% | 482,490 |
| Nov 24, 2025 | 75.90 | 75.90 | 73.85 | 74.70 | 73.04 | -0.61% | 508,099 |
| Nov 21, 2025 | 77.50 | 77.50 | 74.99 | 75.16 | 73.49 | -2.17% | 134,203 |
| Nov 20, 2025 | 77.01 | 78.00 | 76.50 | 76.83 | 75.13 | 0.31% | 200,932 |
| Nov 19, 2025 | 76.99 | 77.35 | 76.25 | 76.59 | 74.89 | -0.39% | 265,513 |
| Nov 18, 2025 | 76.15 | 77.49 | 76.15 | 76.89 | 75.19 | 0.68% | 477,168 |
| Nov 17, 2025 | 75.11 | 76.97 | 75.11 | 76.37 | 74.68 | -0.18% | 521,523 |
| Nov 14, 2025 | 77.00 | 77.50 | 76.00 | 76.51 | 74.81 | -0.01% | 112,686 |
| Nov 13, 2025 | 75.00 | 76.99 | 75.00 | 76.52 | 74.82 | 2.27% | 262,732 |
| Nov 12, 2025 | 75.00 | 77.00 | 74.40 | 74.82 | 73.16 | -1.14% | 372,580 |
| Nov 11, 2025 | 78.12 | 79.00 | 74.00 | 75.68 | 74.00 | -3.90% | 393,212 |
| Nov 10, 2025 | 79.50 | 79.98 | 78.60 | 78.75 | 77.00 | 0.15% | 87,509 |
| Nov 7, 2025 | 79.01 | 80.00 | 78.10 | 78.63 | 76.89 | -1.08% | 333,424 |
| Nov 6, 2025 | 80.15 | 80.48 | 78.99 | 79.49 | 77.73 | 0.49% | 1,109,234 |
| Nov 5, 2025 | 81.24 | 81.50 | 78.51 | 79.10 | 77.35 | -2.45% | 525,264 |
| Nov 4, 2025 | 80.61 | 81.98 | 78.49 | 81.09 | 79.29 | 0.62% | 622,308 |
| Nov 3, 2025 | 83.20 | 83.20 | 80.27 | 80.59 | 78.80 | -2.54% | 521,219 |
| Oct 31, 2025 | 81.50 | 83.50 | 80.12 | 82.69 | 80.86 | 2.80% | 1,485,502 |
| Oct 30, 2025 | 82.90 | 84.00 | 79.01 | 80.44 | 78.66 | -2.03% | 733,313 |
| Oct 29, 2025 | 80.05 | 88.00 | 78.21 | 82.11 | 80.29 | 2.52% | 4,231,304 |
| Oct 28, 2025 | 81.49 | 85.80 | 78.01 | 80.09 | 78.31 | -0.07% | 3,684,730 |
| Oct 27, 2025 | 76.99 | 82.50 | 74.50 | 80.15 | 78.37 | 4.84% | 2,890,975 |
| Oct 24, 2025 | 76.00 | 78.01 | 73.00 | 76.45 | 74.76 | 0.42% | 664,422 |
| Oct 23, 2025 | 72.00 | 77.49 | 71.60 | 76.13 | 74.44 | 5.82% | 2,036,036 |
| Oct 22, 2025 | 71.50 | 73.90 | 71.06 | 71.94 | 70.35 | 0.63% | 1,024,676 |
| Oct 21, 2025 | 70.95 | 71.60 | 70.10 | 71.49 | 69.91 | 1.33% | 437,961 |
| Oct 20, 2025 | 71.40 | 71.47 | 70.12 | 70.55 | 68.99 | -0.95% | 203,029 |
| Oct 17, 2025 | 70.50 | 72.00 | 69.00 | 71.23 | 69.65 | 1.83% | 952,901 |
| Oct 16, 2025 | 71.48 | 71.74 | 69.01 | 69.95 | 68.40 | -1.53% | 400,235 |
| Oct 15, 2025 | 69.99 | 72.50 | 69.89 | 71.04 | 69.47 | 2.53% | 1,277,814 |