Interloop Limited (PSX:ILP)
Pakistan
· Delayed Price · Currency is PKR 76.64
+0.45 (0.59%)
At close: Dec 5, 2025
Interloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.52 | 77.99 | 76.00 | 76.64 | 76.64 | 0.59% | 452,770 |
| Dec 4, 2025 | 77.00 | 77.60 | 76.04 | 76.19 | 76.19 | -0.54% | 102,179 |
| Dec 3, 2025 | 78.59 | 78.90 | 76.49 | 76.60 | 76.60 | -1.97% | 96,919 |
| Dec 2, 2025 | 79.29 | 79.90 | 78.00 | 78.14 | 78.14 | -0.96% | 162,623 |
| Dec 1, 2025 | 78.00 | 79.25 | 77.00 | 78.90 | 78.90 | 1.21% | 257,021 |
| Nov 28, 2025 | 76.50 | 79.10 | 76.01 | 77.96 | 77.96 | 2.22% | 365,743 |
| Nov 27, 2025 | 75.50 | 77.64 | 75.02 | 76.27 | 76.27 | 1.80% | 364,039 |
| Nov 26, 2025 | 75.94 | 75.94 | 73.60 | 74.92 | 74.92 | -0.37% | 319,723 |
| Nov 25, 2025 | 75.50 | 76.01 | 73.91 | 75.20 | 75.20 | 0.67% | 482,490 |
| Nov 24, 2025 | 75.90 | 75.90 | 73.85 | 74.70 | 74.70 | -0.61% | 508,099 |
| Nov 21, 2025 | 77.50 | 77.50 | 74.99 | 75.16 | 75.16 | -2.17% | 134,203 |
| Nov 20, 2025 | 77.01 | 78.00 | 76.50 | 76.83 | 76.83 | 0.31% | 200,932 |
| Nov 19, 2025 | 76.99 | 77.35 | 76.25 | 76.59 | 76.59 | -0.39% | 265,513 |
| Nov 18, 2025 | 76.15 | 77.49 | 76.15 | 76.89 | 76.89 | 0.68% | 477,168 |
| Nov 17, 2025 | 75.11 | 76.97 | 75.11 | 76.37 | 76.37 | -0.18% | 521,523 |
| Nov 14, 2025 | 77.00 | 77.50 | 76.00 | 76.51 | 76.51 | -0.01% | 112,686 |
| Nov 13, 2025 | 75.00 | 76.99 | 75.00 | 76.52 | 76.52 | 2.27% | 262,732 |
| Nov 12, 2025 | 75.00 | 77.00 | 74.40 | 74.82 | 74.82 | -1.14% | 372,580 |
| Nov 11, 2025 | 78.12 | 79.00 | 74.00 | 75.68 | 75.68 | -3.90% | 393,212 |
| Nov 10, 2025 | 79.50 | 79.98 | 78.60 | 78.75 | 78.75 | 0.15% | 87,509 |
| Nov 7, 2025 | 79.01 | 80.00 | 78.10 | 78.63 | 78.63 | -1.08% | 333,424 |
| Nov 6, 2025 | 80.15 | 80.48 | 78.99 | 79.49 | 79.49 | 0.49% | 1,109,234 |
| Nov 5, 2025 | 81.24 | 81.50 | 78.51 | 79.10 | 79.10 | -2.45% | 525,264 |
| Nov 4, 2025 | 80.61 | 81.98 | 78.49 | 81.09 | 81.09 | 0.62% | 622,308 |
| Nov 3, 2025 | 83.20 | 83.20 | 80.27 | 80.59 | 80.59 | -2.54% | 521,219 |
| Oct 31, 2025 | 81.50 | 83.50 | 80.12 | 82.69 | 82.69 | 2.80% | 1,485,502 |
| Oct 30, 2025 | 82.90 | 84.00 | 79.01 | 80.44 | 80.44 | -2.03% | 733,313 |
| Oct 29, 2025 | 80.05 | 88.00 | 78.21 | 82.11 | 82.11 | 2.52% | 4,231,304 |
| Oct 28, 2025 | 81.49 | 85.80 | 78.01 | 80.09 | 80.09 | -0.07% | 3,684,730 |
| Oct 27, 2025 | 76.99 | 82.50 | 74.50 | 80.15 | 80.15 | 4.84% | 2,890,975 |
| Oct 24, 2025 | 76.00 | 78.01 | 73.00 | 76.45 | 76.45 | 0.42% | 664,422 |
| Oct 23, 2025 | 72.00 | 77.49 | 71.60 | 76.13 | 76.13 | 5.82% | 2,036,036 |
| Oct 22, 2025 | 71.50 | 73.90 | 71.06 | 71.94 | 71.94 | 0.63% | 1,024,676 |
| Oct 21, 2025 | 70.95 | 71.60 | 70.10 | 71.49 | 71.49 | 1.33% | 437,961 |
| Oct 20, 2025 | 71.40 | 71.47 | 70.12 | 70.55 | 70.55 | -0.95% | 203,029 |
| Oct 17, 2025 | 70.50 | 72.00 | 69.00 | 71.23 | 71.23 | 1.83% | 952,901 |
| Oct 16, 2025 | 71.48 | 71.74 | 69.01 | 69.95 | 69.95 | -1.53% | 400,235 |
| Oct 15, 2025 | 69.99 | 72.50 | 69.89 | 71.04 | 71.04 | 2.53% | 1,277,814 |
| Oct 14, 2025 | 68.44 | 73.00 | 68.44 | 69.29 | 69.29 | 2.27% | 1,381,506 |
| Oct 13, 2025 | 70.50 | 70.64 | 67.40 | 67.75 | 67.75 | -4.44% | 439,281 |
| Oct 10, 2025 | 71.75 | 71.75 | 70.80 | 70.90 | 70.90 | -1.32% | 229,827 |
| Oct 9, 2025 | 72.00 | 72.25 | 71.00 | 71.85 | 71.85 | -0.21% | 171,889 |
| Oct 8, 2025 | 70.34 | 72.50 | 70.34 | 72.00 | 72.00 | -0.72% | 359,102 |
| Oct 7, 2025 | 73.00 | 73.39 | 72.01 | 72.52 | 72.52 | -0.25% | 254,693 |
| Oct 6, 2025 | 73.01 | 73.99 | 72.50 | 72.70 | 72.70 | -0.98% | 189,579 |
| Oct 3, 2025 | 74.00 | 74.65 | 73.01 | 73.42 | 73.42 | -1.16% | 560,611 |
| Oct 2, 2025 | 75.00 | 75.88 | 74.00 | 74.28 | 74.28 | -0.93% | 254,157 |
| Oct 1, 2025 | 76.90 | 76.90 | 74.90 | 74.98 | 74.98 | -2.53% | 382,696 |
| Sep 30, 2025 | 77.66 | 78.45 | 76.32 | 76.93 | 75.93 | -0.93% | 625,887 |
| Sep 29, 2025 | 78.45 | 78.50 | 76.32 | 77.65 | 76.64 | -1.11% | 735,419 |
| Sep 26, 2025 | 76.21 | 79.00 | 76.02 | 78.52 | 77.50 | 3.03% | 503,931 |
| Sep 25, 2025 | 76.50 | 76.89 | 75.99 | 76.21 | 75.22 | 0.04% | 234,067 |
| Sep 24, 2025 | 76.61 | 77.00 | 76.00 | 76.18 | 75.19 | -0.56% | 226,527 |
| Sep 23, 2025 | 78.00 | 78.50 | 76.00 | 76.61 | 75.61 | -1.63% | 298,604 |
| Sep 22, 2025 | 78.87 | 79.25 | 77.25 | 77.88 | 76.87 | -1.26% | 348,781 |
| Sep 19, 2025 | 78.80 | 79.89 | 77.31 | 78.87 | 77.84 | 1.01% | 597,509 |
| Sep 18, 2025 | 77.50 | 78.50 | 76.50 | 78.08 | 77.07 | 1.77% | 959,319 |
| Sep 17, 2025 | 77.00 | 77.48 | 75.90 | 76.72 | 75.72 | 0.45% | 806,637 |
| Sep 16, 2025 | 76.98 | 77.00 | 75.88 | 76.38 | 75.39 | -0.22% | 623,850 |
| Sep 15, 2025 | 77.13 | 78.00 | 75.51 | 76.55 | 75.55 | -0.78% | 406,031 |
| Sep 12, 2025 | 80.00 | 80.74 | 76.80 | 77.15 | 76.15 | -2.89% | 710,946 |
| Sep 11, 2025 | 76.00 | 81.70 | 75.00 | 79.45 | 78.42 | 6.97% | 6,748,681 |
| Sep 10, 2025 | 70.50 | 75.72 | 70.00 | 74.27 | 73.30 | 5.12% | 6,031,496 |
| Sep 9, 2025 | 70.62 | 72.30 | 70.50 | 70.65 | 69.73 | 0.04% | 1,211,072 |
| Sep 8, 2025 | 71.45 | 72.00 | 70.00 | 70.62 | 69.70 | -1.26% | 985,451 |
| Sep 5, 2025 | 71.60 | 72.00 | 71.00 | 71.52 | 70.59 | -0.01% | 410,072 |
| Sep 4, 2025 | 71.50 | 72.15 | 71.00 | 71.53 | 70.60 | -0.25% | 272,848 |
| Sep 3, 2025 | 71.80 | 72.05 | 71.05 | 71.71 | 70.78 | 0.20% | 293,098 |
| Sep 2, 2025 | 71.75 | 72.75 | 71.50 | 71.57 | 70.64 | 0.20% | 571,088 |
| Sep 1, 2025 | 70.80 | 71.65 | 70.70 | 71.43 | 70.50 | 0.90% | 216,882 |
| Aug 29, 2025 | 70.90 | 71.25 | 70.50 | 70.79 | 69.87 | 0.35% | 191,613 |
| Aug 28, 2025 | 71.00 | 71.00 | 69.90 | 70.54 | 69.62 | -0.97% | 294,928 |
| Aug 27, 2025 | 71.80 | 71.98 | 71.01 | 71.23 | 70.30 | -0.60% | 171,821 |
| Aug 26, 2025 | 72.00 | 72.20 | 70.80 | 71.66 | 70.73 | -0.44% | 505,124 |
| Aug 25, 2025 | 72.55 | 72.55 | 71.50 | 71.98 | 71.04 | -0.79% | 281,923 |
| Aug 22, 2025 | 72.80 | 73.49 | 72.49 | 72.55 | 71.61 | -0.47% | 273,191 |
| Aug 21, 2025 | 75.45 | 75.45 | 72.70 | 72.89 | 71.94 | -1.79% | 636,216 |
| Aug 20, 2025 | 74.39 | 74.59 | 73.42 | 74.22 | 73.26 | 0.34% | 417,438 |
| Aug 19, 2025 | 73.62 | 74.34 | 73.62 | 73.97 | 73.01 | 0.64% | 367,138 |
| Aug 18, 2025 | 73.56 | 74.44 | 73.31 | 73.50 | 72.54 | 0.26% | 243,541 |
| Aug 15, 2025 | 74.87 | 75.00 | 73.00 | 73.31 | 72.36 | -1.23% | 405,195 |
| Aug 13, 2025 | 75.80 | 75.95 | 74.00 | 74.22 | 73.26 | -1.17% | 341,682 |
| Aug 12, 2025 | 76.58 | 77.10 | 75.00 | 75.10 | 74.12 | -1.92% | 601,387 |
| Aug 11, 2025 | 75.11 | 78.00 | 74.02 | 76.57 | 75.57 | 1.52% | 1,089,442 |
| Aug 8, 2025 | 75.00 | 76.50 | 73.48 | 75.42 | 74.44 | 1.89% | 1,318,562 |
| Aug 7, 2025 | 75.95 | 77.00 | 73.50 | 74.02 | 73.06 | -0.48% | 1,130,464 |
| Aug 6, 2025 | 74.50 | 78.00 | 73.00 | 74.38 | 73.41 | 0.64% | 2,467,530 |
| Aug 5, 2025 | 71.90 | 74.70 | 71.20 | 73.91 | 72.95 | 2.78% | 2,430,041 |
| Aug 4, 2025 | 72.65 | 72.95 | 70.32 | 71.91 | 70.98 | -1.43% | 1,084,636 |
| Aug 1, 2025 | 77.90 | 77.90 | 71.25 | 72.95 | 72.00 | -6.77% | 4,318,471 |
| Jul 31, 2025 | 75.10 | 81.06 | 74.90 | 78.25 | 77.23 | 5.89% | 3,995,813 |
| Jul 30, 2025 | 76.01 | 76.90 | 72.75 | 73.90 | 72.94 | -2.36% | 1,625,374 |
| Jul 29, 2025 | 72.80 | 79.40 | 72.30 | 75.69 | 74.71 | 4.36% | 5,339,947 |
| Jul 28, 2025 | 71.50 | 73.30 | 70.51 | 72.53 | 71.59 | 3.64% | 952,574 |
| Jul 25, 2025 | 68.56 | 70.68 | 68.11 | 69.98 | 69.07 | 2.73% | 423,514 |
| Jul 24, 2025 | 67.90 | 68.46 | 67.30 | 68.12 | 67.23 | 0.50% | 297,011 |
| Jul 23, 2025 | 68.50 | 69.25 | 67.00 | 67.78 | 66.90 | -0.96% | 375,643 |
| Jul 22, 2025 | 69.35 | 70.38 | 68.01 | 68.44 | 67.55 | -1.28% | 467,863 |
| Jul 21, 2025 | 71.97 | 71.98 | 69.01 | 69.33 | 68.43 | -2.34% | 595,567 |
| Jul 18, 2025 | 73.06 | 73.39 | 70.90 | 70.99 | 70.07 | -2.77% | 280,406 |