Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11.290 | 11.500 | 10.820 | 10.920 | 10.920 | 3,327,874 |
| 2024-08-21 | 11.610 | 11.740 | 10.900 | 11.050 | 11.050 | 3,030,073 |
| 2024-08-20 | 10.900 | 11.470 | 10.600 | 11.050 | 11.050 | 1,147,341 |
| 2024-08-19 | 11.690 | 11.890 | 10.760 | 10.900 | 10.900 | 1,892,345 |
| 2024-08-16 | 11.790 | 12.330 | 11.520 | 11.610 | 11.610 | 13,700,750 |
| 2024-08-15 | 10.380 | 11.210 | 10.350 | 11.210 | 11.210 | 7,571,720 |
| 2024-08-13 | 10.560 | 10.580 | 10.130 | 10.190 | 10.190 | 1,093,334 |
| 2024-08-12 | 10.370 | 11.110 | 10.300 | 10.380 | 10.380 | 4,460,174 |
| 2024-08-09 | 10.240 | 10.880 | 10.120 | 10.250 | 10.250 | 1,237,008 |
| 2024-08-08 | 10.010 | 10.390 | 9.950 | 10.100 | 10.100 | 914,975 |
| 2024-08-07 | 10.120 | 10.250 | 10.000 | 10.020 | 10.020 | 376,329 |
| 2024-08-06 | 10.070 | 10.200 | 9.900 | 10.000 | 10.000 | 541,402 |
| 2024-08-05 | 10.080 | 10.340 | 9.900 | 10.010 | 10.010 | 681,053 |
| 2024-08-02 | 10.230 | 10.230 | 9.810 | 10.100 | 10.100 | 510,061 |
| 2024-08-01 | 10.380 | 10.380 | 9.900 | 9.980 | 9.980 | 421,653 |
| 2024-07-31 | 10.470 | 10.470 | 10.100 | 10.110 | 10.110 | 282,260 |
| 2024-07-30 | 10.300 | 10.750 | 10.200 | 10.270 | 10.270 | 1,613,928 |
| 2024-07-29 | 9.980 | 10.390 | 9.980 | 10.270 | 10.270 | 1,044,987 |
| 2024-07-26 | 10.060 | 10.300 | 9.910 | 10.000 | 10.000 | 446,577 |
| 2024-07-25 | 10.490 | 10.490 | 10.110 | 10.180 | 10.180 | 411,997 |
| 2024-07-24 | 10.000 | 10.980 | 10.000 | 10.390 | 10.390 | 6,098,087 |
| 2024-07-23 | 10.000 | 10.250 | 9.900 | 9.980 | 9.980 | 473,988 |
| 2024-07-22 | 10.300 | 10.300 | 9.850 | 9.880 | 9.880 | 627,612 |
| 2024-07-19 | 11.360 | 11.360 | 10.190 | 10.320 | 10.320 | 1,331,126 |
| 2024-07-18 | 11.250 | 11.620 | 11.100 | 11.260 | 11.260 | 2,407,653 |
| 2024-07-15 | 11.500 | 11.590 | 11.130 | 11.260 | 11.260 | 3,787,437 |
| 2024-07-12 | 10.810 | 11.470 | 10.610 | 11.200 | 11.200 | 8,204,553 |
| 2024-07-11 | 9.890 | 10.770 | 9.800 | 10.770 | 10.770 | 8,060,026 |
| 2024-07-10 | 10.100 | 10.220 | 9.720 | 9.770 | 9.770 | 594,962 |
| 2024-07-09 | 10.100 | 10.500 | 9.810 | 9.980 | 9.980 | 2,647,886 |
| 2024-07-08 | 9.510 | 10.400 | 9.400 | 10.090 | 10.090 | 1,757,842 |
| 2024-07-05 | 9.700 | 9.900 | 9.500 | 9.710 | 9.710 | 398,714 |
| 2024-07-04 | 9.700 | 10.000 | 9.600 | 9.660 | 9.660 | 300,893 |
| 2024-07-03 | 9.400 | 9.980 | 9.400 | 9.810 | 9.810 | 1,176,913 |
| 2024-07-02 | 9.500 | 9.500 | 9.160 | 9.320 | 9.320 | 405,556 |
| 2024-07-01 | 9.600 | 9.600 | 9.200 | 9.330 | 9.330 | 380,337 |
| 2024-06-28 | 9.640 | 9.640 | 9.170 | 9.300 | 9.300 | 167,642 |
| 2024-06-27 | 9.650 | 9.650 | 9.200 | 9.320 | 9.320 | 136,822 |
| 2024-06-26 | 9.650 | 9.650 | 9.310 | 9.350 | 9.350 | 185,565 |
| 2024-06-25 | 9.940 | 9.940 | 9.400 | 9.650 | 9.650 | 365,444 |
| 2024-06-24 | 10.050 | 10.050 | 9.560 | 9.630 | 9.630 | 261,114 |
| 2024-06-21 | 10.390 | 10.390 | 9.850 | 9.900 | 9.900 | 930,038 |
| 2024-06-20 | 10.080 | 10.200 | 9.700 | 10.030 | 10.030 | 1,419,573 |
| 2024-06-14 | 9.980 | 10.250 | 9.700 | 9.720 | 9.720 | 450,764 |
| 2024-06-13 | 9.600 | 9.980 | 9.480 | 9.910 | 9.910 | 688,407 |
| 2024-06-12 | 9.250 | 9.470 | 8.900 | 9.330 | 9.330 | 352,903 |
| 2024-06-11 | 9.600 | 9.600 | 9.000 | 9.040 | 9.040 | 337,619 |
| 2024-06-10 | 9.510 | 9.510 | 9.280 | 9.390 | 9.390 | 244,602 |
| 2024-06-07 | 9.480 | 9.500 | 8.930 | 9.420 | 9.420 | 1,235,041 |
| 2024-06-06 | 10.080 | 10.080 | 9.220 | 9.310 | 9.310 | 1,234,461 |
| 2024-06-05 | 10.480 | 10.480 | 9.830 | 9.910 | 9.910 | 660,029 |
| 2024-06-04 | 10.850 | 10.850 | 10.160 | 10.240 | 10.240 | 735,434 |
| 2024-06-03 | 11.100 | 11.100 | 10.640 | 10.660 | 10.660 | 386,548 |
| 2024-05-31 | 10.500 | 11.150 | 10.240 | 10.760 | 10.760 | 1,488,204 |
| 2024-05-30 | 10.450 | 10.450 | 10.150 | 10.290 | 10.290 | 455,232 |
| 2024-05-29 | 10.800 | 10.950 | 10.010 | 10.320 | 10.320 | 437,877 |
| 2024-05-27 | 10.980 | 11.000 | 10.720 | 10.790 | 10.790 | 450,981 |
| 2024-05-24 | 10.900 | 11.090 | 10.820 | 10.850 | 10.850 | 417,095 |
| 2024-05-23 | 10.900 | 11.050 | 10.750 | 10.780 | 10.780 | 588,430 |
| 2024-05-22 | 11.270 | 11.280 | 10.700 | 10.840 | 10.840 | 1,009,881 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.