Interloop

INTR
🏛️ pakistan →
78.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 70.19 70.58 69.71 69.89 0.6M
2021-12-30 69.95 70.13 69.47 69.97 0.4M
2021-12-29 69.23 70.63 69.23 69.76 0.5M
2021-12-28 68.27 69.88 68.27 69.44 0.7M
2021-12-27 67.55 68.56 67.55 68.42 0.3M
2021-12-24 67.31 68.26 67.16 67.36 0.1M
2021-12-23 67.80 68.24 67.08 67.66 0.1M
2021-12-22 68.27 70.58 67.31 68.24 0.1M
2021-12-21 67.31 67.77 66.86 67.19 0.1M
2021-12-20 67.07 67.79 66.59 67.31 0.1M
2021-12-17 66.59 66.83 64.52 66.30 0.0M
2021-12-16 65.76 66.35 64.53 66.15 0.7M
2021-12-15 64.42 65.87 64.42 64.97 0.3M
2021-12-14 62.98 64.42 62.50 63.10 0.5M
2021-12-13 63.17 63.17 62.50 62.52 0.0M
2021-12-10 64.89 64.89 62.02 62.37 0.1M
2021-12-09 64.18 64.33 62.98 63.50 0.1M
2021-12-08 66.73 66.85 64.09 64.18 0.1M
2021-12-07 67.18 67.20 65.38 65.88 0.2M
2021-12-06 64.97 66.35 64.97 65.38 0.0M
2021-12-03 64.42 67.20 63.46 65.09 0.3M
2021-12-02 69.71 71.63 64.71 64.71 0.5M
2021-12-01 69.23 70.14 68.75 69.95 0.1M
2021-11-30 70.57 71.63 68.27 68.46 0.2M
2021-11-29 68.64 70.14 67.32 69.71 0.2M
2021-11-26 69.47 69.47 67.31 68.63 0.1M
2021-11-25 70.13 70.13 69.23 69.23 0.2M
2021-11-24 69.23 70.91 69.23 69.96 0.1M
2021-11-23 70.48 70.67 70.10 70.19 0.2M
2021-11-22 71.87 71.87 70.21 70.43 0.1M
2021-11-19 71.15 72.55 71.15 71.80 0.4M
2021-11-18 72.02 72.12 71.14 71.16 0.3M
2021-11-17 71.17 71.63 71.15 71.56 0.1M
2021-11-16 70.67 71.54 70.29 71.25 0.1M
2021-11-15 70.91 71.62 70.38 71.31 0.1M
2021-11-12 71.02 71.15 70.18 70.44 0.4M
2021-11-11 70.53 71.92 70.38 71.08 0.1M
2021-11-10 71.13 71.13 70.27 70.64 0.1M
2021-11-09 72.01 73.54 70.29 70.40 0.2M
2021-11-08 70.44 72.12 70.19 71.30 0.2M
2021-11-05 70.67 71.62 70.67 71.07 0.1M
2021-11-04 71.57 71.57 70.67 70.95 0.1M
2021-11-03 71.68 71.96 71.15 71.28 0.3M
2021-11-02 72.11 72.12 71.20 71.63 0.3M
2021-11-01 72.31 72.68 71.65 72.14 0.1M
2021-10-29 70.79 72.49 70.79 72.23 0.1M
2021-10-28 72.12 72.12 70.44 71.99 0.6M
2021-10-27 72.12 72.84 71.89 72.21 0.2M
2021-10-26 72.11 73.08 71.15 71.23 0.0M
2021-10-25 74.04 74.04 73.08 73.81 0.1M
2021-10-22 73.32 74.04 73.08 73.82 0.1M
2021-10-21 73.08 74.23 72.36 73.23 0.4M
2021-10-20 71.97 73.94 71.54 73.44 0.8M
2021-10-18 70.67 71.11 70.19 70.81 0.2M
2021-10-15 70.19 71.39 70.00 70.60 1.3M
2021-10-14 69.69 70.19 66.83 70.12 0.1M
2021-10-13 69.95 69.95 68.75 69.45 0.1M
2021-10-12 68.75 70.19 67.31 70.10 0.4M
2021-10-11 69.23 69.69 68.27 69.32 0.3M
2021-10-08 67.12 70.19 67.12 69.47 0.2M
2021-10-07 65.97 68.75 65.87 67.61 0.2M
2021-10-06 67.31 68.08 62.27 67.13 0.4M
2021-10-05 67.68 68.56 67.68 68.13 0.1M
2021-10-04 67.07 67.21 66.75 67.21 0.1M
2021-10-01 66.33 67.07 66.28 66.56 0.2M
2021-09-30 66.75 67.07 65.35 66.44 0.2M
2021-09-29 68.80 68.80 66.09 66.63 0.3M
2021-09-28 67.49 68.15 66.37 67.08 0.0M
2021-09-27 68.15 68.35 67.31 68.29 0.2M
2021-09-24 67.21 69.08 66.84 68.35 0.1M
2021-09-23 70.94 70.94 67.21 67.52 0.1M
2021-09-22 68.61 69.07 65.35 68.14 0.4M
2021-09-21 70.11 70.21 69.08 69.12 0.1M
2021-09-20 71.42 71.42 69.08 69.80 0.2M
2021-09-17 72.35 72.35 70.34 70.93 0.4M
2021-09-16 70.01 72.30 68.85 72.02 0.7M
2021-09-15 69.83 70.48 67.31 69.89 0.1M
2021-09-14 71.39 71.51 69.55 70.28 0.3M
2021-09-13 70.48 71.42 70.25 71.14 0.5M
2021-09-10 69.78 70.72 69.78 70.68 0.7M
2021-09-09 70.48 70.48 69.08 70.18 0.1M
2021-09-08 69.64 70.01 69.31 69.98 0.2M
2021-09-07 69.56 70.11 69.10 70.01 0.1M
2021-09-06 70.01 70.01 69.08 69.56 0.0M
2021-09-03 66.61 70.11 66.61 70.01 0.4M
2021-09-02 70.04 70.06 69.97 70.01 0.1M
2021-09-01 69.96 71.40 69.96 70.89 0.5M
2021-08-31 69.41 69.97 69.41 69.56 0.0M
2021-08-30 65.45 70.48 65.45 69.41 0.0M
2021-08-27 69.57 70.25 68.22 70.13 0.1M
2021-08-26 69.58 70.38 69.08 70.12 0.1M
2021-08-25 69.58 70.11 69.58 69.64 0.1M
2021-08-24 69.10 71.32 69.10 69.70 0.1M
2021-08-23 70.01 70.46 69.57 70.02 0.3M
2021-08-20 70.48 70.54 69.87 69.96 0.1M
2021-08-17 69.54 70.01 68.61 69.76 0.1M
2021-08-16 68.61 69.55 68.15 69.05 0.1M
2021-08-13 68.43 69.55 68.40 69.08 0.1M
2021-08-12 70.01 70.01 68.61 68.67 0.0M
2021-08-11 69.50 69.50 69.08 69.09 0.1M
2021-08-10 69.09 70.00 68.94 69.11 0.3M
2021-08-09 70.01 70.71 69.08 69.19 0.1M
2021-08-06 71.03 71.03 69.83 70.02 0.2M
2021-08-05 71.42 72.06 70.68 71.00 0.2M
2021-08-04 70.48 71.66 70.48 70.58 0.3M
2021-08-03 69.98 70.94 69.56 70.13 0.9M
2021-08-02 68.15 69.92 67.21 69.52 0.3M
2021-07-30 68.01 69.08 67.68 68.19 0.2M
2021-07-29 68.18 69.07 67.68 68.11 0.1M
2021-07-28 69.08 69.13 67.87 68.15 0.2M
2021-07-27 69.27 70.72 68.63 68.98 1.0M
2021-07-26 68.57 70.58 68.57 69.34 0.7M
2021-07-23 68.14 68.99 67.36 68.57 0.2M
2021-07-19 68.14 68.15 67.40 67.96 0.1M
2021-07-16 67.21 68.15 67.12 67.23 0.7M
2021-07-15 66.84 67.71 66.84 67.23 0.1M
2021-07-14 66.59 67.35 66.28 67.19 0.2M
2021-07-13 65.42 66.28 65.35 66.28 0.3M
2021-07-12 66.84 67.54 66.28 66.40 0.1M
2021-07-09 67.54 67.59 65.81 66.74 0.3M
2021-07-08 65.80 68.15 65.35 67.31 0.6M
2021-07-07 65.35 65.85 64.78 65.80 0.1M
2021-07-06 65.78 65.78 65.35 65.45 0.1M
2021-07-05 65.35 65.81 65.35 65.59 0.1M
2021-07-02 65.81 66.14 65.35 65.40 0.0M
2021-07-01 64.97 66.04 64.97 65.81 0.1M
2021-06-30 64.78 65.67 64.41 65.38 0.5M
2021-06-29 64.55 65.44 64.41 64.72 0.4M
2021-06-28 65.35 66.30 63.48 63.93 0.4M
2021-06-25 65.87 66.37 65.35 65.58 0.5M
2021-06-24 66.73 66.73 66.15 66.37 0.2M
2021-06-23 66.75 67.16 66.23 66.36 0.4M
2021-06-22 66.37 67.20 65.58 66.72 0.3M
2021-06-21 66.74 67.03 66.28 66.29 0.2M
2021-06-18 66.28 67.63 66.28 66.34 1.9M
2021-06-17 65.16 67.21 65.16 65.69 1.3M
2021-06-16 65.35 65.35 65.07 65.21 0.2M
2021-06-15 65.77 65.79 65.06 65.30 0.4M
2021-06-14 65.99 66.84 65.35 65.43 0.3M
2021-06-11 65.72 66.19 65.25 65.34 0.2M
2021-06-10 65.35 65.81 65.11 65.38 0.4M
2021-06-09 66.28 66.28 65.07 65.35 0.3M
2021-06-08 66.52 66.84 64.41 66.20 0.2M
2021-06-07 66.28 67.21 66.28 67.10 0.2M
2021-06-04 65.66 66.98 65.35 66.19 0.9M
2021-06-03 66.75 67.58 65.35 65.41 0.3M
2021-06-02 67.68 68.71 66.42 67.09 1.3M
2021-06-01 64.36 68.61 64.13 67.62 1.2M
2021-05-31 63.48 64.51 63.43 64.00 0.9M
2021-05-28 62.87 63.29 60.40 63.00 1.3M
2021-05-27 63.48 64.37 63.01 63.12 0.8M
2021-05-26 62.76 64.41 62.76 63.72 1.0M
2021-05-25 61.90 63.48 61.15 62.65 0.6M
2021-05-24 61.59 62.08 61.29 61.90 0.5M
2021-05-21 61.61 61.62 60.59 61.28 0.1M
2021-05-20 60.68 62.02 60.68 61.42 0.2M
2021-05-19 60.36 61.75 60.36 61.57 0.2M
2021-05-18 62.45 62.45 60.24 61.56 0.3M
2021-05-17 62.53 62.54 61.64 62.17 0.2M
2021-05-06 60.68 61.99 60.35 61.24 0.1M
2021-05-05 61.73 61.73 59.56 61.28 0.1M
2021-05-04 59.28 61.10 59.28 60.53 0.2M
2021-05-03 59.10 59.50 56.32 59.26 0.6M
2021-04-30 60.68 62.08 59.98 60.88 0.2M
2021-04-29 60.57 61.80 60.57 61.67 0.4M
2021-04-28 60.00 61.38 60.00 60.57 0.2M
2021-04-27 58.02 61.71 58.02 60.69 0.6M
2021-04-26 56.73 60.77 56.01 60.05 1.1M
2021-04-23 57.88 58.25 56.01 57.22 1.7M
2021-04-22 60.73 61.38 57.19 59.18 0.9M
2021-04-21 62.54 62.54 60.68 61.49 0.2M
2021-04-20 62.54 62.83 61.37 61.65 0.2M
2021-04-19 62.36 63.25 59.75 62.40 0.1M
2021-04-16 61.64 63.00 61.47 62.58 0.1M
2021-04-15 63.20 63.20 61.61 61.87 0.3M
2021-04-14 62.35 62.55 61.37 62.18 0.1M
2021-04-13 61.52 62.55 61.15 61.73 0.2M
2021-04-12 61.61 62.97 60.31 61.58 0.1M
2021-04-09 62.22 62.86 59.75 61.97 0.2M
2021-04-08 62.08 63.11 61.62 62.16 0.1M
2021-04-07 62.08 62.54 60.22 61.98 0.2M
2021-04-06 57.69 61.10 56.76 60.51 0.4M
2021-04-05 60.68 60.68 57.24 57.69 0.5M
2021-04-02 61.15 61.61 60.63 60.68 0.1M
2021-04-01 62.50 62.55 61.15 61.43 0.3M
2021-03-31 63.48 64.79 61.24 61.73 0.8M
2021-03-30 60.69 63.48 60.22 62.53 0.4M
2021-03-29 63.48 63.76 60.21 61.59 1.1M
2021-03-26 65.35 66.28 63.48 63.76 0.6M
2021-03-25 66.75 68.15 64.87 65.09 0.7M
2021-03-24 66.28 67.68 65.36 66.22 0.5M
2021-03-22 66.00 68.05 64.94 65.28 0.4M
2021-03-19 66.84 67.77 66.28 67.10 0.5M
2021-03-18 68.56 68.60 66.28 66.49 0.4M
2021-03-17 69.08 69.55 67.68 68.04 1.6M
2021-03-16 67.68 68.61 67.16 67.91 0.8M
2021-03-15 65.35 67.49 63.71 67.15 1.1M
2021-03-12 61.61 64.83 61.61 63.77 0.7M
2021-03-11 64.41 64.88 60.20 61.19 0.7M
2021-03-10 64.41 66.28 63.01 65.08 0.6M
2021-03-09 66.98 67.19 62.54 63.73 1.0M
2021-03-08 70.25 70.48 66.15 66.98 0.8M
2021-03-05 68.15 69.08 67.21 68.27 0.3M
2021-03-04 67.21 70.95 67.21 68.52 1.5M
2021-03-03 70.49 71.32 70.01 70.97 0.6M
2021-03-02 69.78 72.35 67.74 71.49 2.8M
2021-03-01 69.96 69.96 65.58 68.27 1.1M
2021-02-26 70.72 71.70 68.15 70.13 2.1M
2021-02-25 70.01 71.79 69.64 70.15 4.0M
2021-02-24 70.16 71.18 67.87 69.35 4.3M
2021-02-23 64.43 69.23 64.43 69.23 6.5M
2021-02-22 65.72 66.23 64.23 64.40 0.8M
2021-02-19 64.85 65.53 63.95 65.21 0.9M
2021-02-18 64.41 65.16 63.78 63.95 1.1M
2021-02-17 65.59 66.14 64.46 64.56 1.5M
2021-02-16 66.26 68.05 64.88 65.33 4.4M
2021-02-15 66.75 67.68 65.35 65.99 0.8M
2021-02-12 64.60 67.12 64.60 66.08 0.7M
2021-02-11 64.29 66.14 63.58 64.40 2.7M
2021-02-10 66.20 66.29 64.04 64.93 0.5M
2021-02-09 67.21 67.54 66.28 66.40 0.3M
2021-02-08 68.38 69.08 66.79 67.09 1.1M
2021-02-04 68.25 69.07 67.42 67.59 1.1M
2021-02-03 67.46 69.41 67.40 68.31 2.8M
2021-02-02 68.56 68.61 67.31 67.40 0.6M
2021-02-01 68.99 69.03 67.74 68.26 0.7M
2021-01-29 68.29 69.97 68.15 68.47 2.1M
2021-01-28 68.13 69.08 67.68 68.73 2.3M
2021-01-27 69.41 69.55 67.68 68.02 2.0M
2021-01-26 68.04 70.25 67.82 69.10 3.9M
2021-01-25 68.14 68.15 67.21 67.51 0.9M
2021-01-22 69.03 69.08 67.21 67.75 0.8M
2021-01-21 66.23 70.44 65.81 68.43 5.6M
2021-01-20 66.51 67.21 65.35 65.80 2.5M
2021-01-19 66.05 68.99 65.53 66.28 3.3M
2021-01-18 66.77 67.31 65.35 65.53 2.5M
2021-01-15 68.61 69.08 65.97 66.69 1.8M
2021-01-14 69.73 70.67 68.16 68.42 1.7M
2021-01-13 68.71 69.73 67.21 69.24 1.9M
2021-01-12 70.01 70.20 68.15 68.62 1.2M
2021-01-11 70.94 71.70 68.99 69.39 1.8M
2021-01-08 66.79 71.04 66.79 69.90 4.1M
2021-01-07 65.35 67.87 65.35 66.50 4.9M
2021-01-06 63.95 64.88 63.77 64.55 0.9M
2021-01-05 64.41 64.78 63.72 63.94 0.6M
2021-01-04 63.87 65.67 63.77 64.29 2.7M
2021-01-01 63.48 64.65 63.15 63.87 2.0M