Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 11.150 | 11.470 | 10.910 | 11.100 | 11.100 | 816,332 |
| 2024-05-20 | 11.390 | 11.390 | 10.920 | 10.980 | 10.980 | 619,083 |
| 2024-05-17 | 11.300 | 11.460 | 11.150 | 11.190 | 11.190 | 604,773 |
| 2024-05-16 | 11.110 | 11.490 | 10.800 | 11.270 | 11.270 | 1,057,431 |
| 2024-05-15 | 11.350 | 11.480 | 11.000 | 11.040 | 11.040 | 1,137,051 |
| 2024-05-14 | 11.650 | 11.730 | 11.160 | 11.260 | 11.260 | 1,735,823 |
| 2024-05-13 | 11.840 | 11.900 | 11.500 | 11.550 | 11.550 | 2,163,590 |
| 2024-05-10 | 12.100 | 12.240 | 11.600 | 11.710 | 11.710 | 2,474,500 |
| 2024-05-09 | 11.930 | 12.730 | 11.920 | 12.040 | 12.040 | 6,793,000 |
| 2024-05-08 | 12.780 | 12.830 | 11.700 | 11.990 | 11.990 | 4,739,000 |
| 2024-05-07 | 11.780 | 12.520 | 11.750 | 12.490 | 12.490 | 8,466,500 |
| 2024-05-06 | 10.980 | 11.560 | 10.800 | 11.520 | 11.520 | 6,878,000 |
| 2024-05-03 | 10.490 | 10.990 | 10.100 | 10.560 | 10.560 | 9,000,500 |
| 2024-05-02 | 9.720 | 10.500 | 9.490 | 10.240 | 10.240 | 9,463,500 |
| 2024-04-30 | 9.300 | 9.860 | 8.870 | 9.500 | 9.500 | 7,541,500 |
| 2024-04-29 | 9.300 | 9.750 | 9.100 | 9.130 | 9.130 | 3,819,000 |
| 2024-04-26 | 9.310 | 9.460 | 9.000 | 9.300 | 9.300 | 1,205,000 |
| 2024-04-25 | 9.860 | 9.860 | 9.250 | 9.420 | 9.420 | 1,945,500 |
| 2024-04-24 | 9.550 | 10.050 | 9.300 | 9.630 | 9.630 | 2,824,000 |
| 2024-04-23 | 10.290 | 10.290 | 9.500 | 9.550 | 9.550 | 2,232,500 |
| 2024-04-22 | 10.020 | 10.480 | 9.850 | 10.190 | 10.190 | 6,014,000 |
| 2024-04-19 | 8.650 | 9.550 | 8.420 | 9.550 | 9.550 | 11,725,000 |
| 2024-04-18 | 8.150 | 8.690 | 8.000 | 8.550 | 8.550 | 1,967,500 |
| 2024-04-17 | 8.110 | 8.340 | 8.100 | 8.170 | 8.170 | 1,167,500 |
| 2024-04-16 | 8.350 | 8.490 | 8.060 | 8.120 | 8.120 | 916,500 |
| 2024-04-15 | 8.350 | 8.350 | 8.010 | 8.200 | 8.200 | 455,500 |
| 2024-04-09 | 8.500 | 8.630 | 8.370 | 8.390 | 8.390 | 335,000 |
| 2024-04-08 | 8.290 | 8.700 | 8.150 | 8.400 | 8.400 | 1,144,500 |
| 2024-04-04 | 8.250 | 8.390 | 8.150 | 8.290 | 8.290 | 464,500 |
| 2024-04-03 | 8.050 | 8.400 | 8.030 | 8.210 | 8.210 | 475,500 |
| 2024-04-02 | 7.950 | 8.100 | 7.950 | 8.000 | 8.000 | 118,500 |
| 2024-04-01 | 8.170 | 8.170 | 8.000 | 8.070 | 8.070 | 116,000 |
| 2024-03-29 | 8.160 | 8.250 | 7.910 | 8.010 | 8.010 | 471,500 |
| 2024-03-28 | 8.000 | 8.250 | 7.980 | 8.100 | 8.100 | 258,000 |
| 2024-03-27 | 7.910 | 8.180 | 7.910 | 7.950 | 7.950 | 163,500 |
| 2024-03-26 | 7.920 | 8.080 | 7.920 | 8.010 | 8.010 | 39,500 |
| 2024-03-25 | 8.040 | 8.130 | 7.930 | 7.960 | 7.960 | 90,500 |
| 2024-03-22 | 8.020 | 8.100 | 7.910 | 8.010 | 8.010 | 135,000 |
| 2024-03-21 | 8.100 | 8.320 | 8.000 | 8.090 | 8.090 | 479,500 |
| 2024-03-20 | 8.010 | 8.400 | 7.990 | 8.090 | 8.090 | 407,500 |
| 2024-03-19 | 8.250 | 8.250 | 7.900 | 7.930 | 7.930 | 358,500 |
| 2024-03-18 | 8.250 | 8.250 | 8.000 | 8.190 | 8.190 | 159,000 |
| 2024-03-15 | 8.400 | 8.680 | 8.210 | 8.260 | 8.260 | 220,000 |
| 2024-03-14 | 8.100 | 8.380 | 8.070 | 8.320 | 8.320 | 344,000 |
| 2024-03-13 | 8.490 | 8.500 | 7.960 | 8.030 | 8.030 | 656,000 |
| 2024-03-12 | 8.710 | 8.820 | 8.250 | 8.310 | 8.310 | 516,000 |
| 2024-03-11 | 8.750 | 9.100 | 8.490 | 8.800 | 8.800 | 5,413,500 |
| 2024-03-08 | 8.090 | 8.870 | 8.090 | 8.470 | 8.470 | 4,128,000 |
| 2024-03-07 | 8.110 | 8.110 | 7.800 | 8.040 | 8.040 | 1,168,000 |
| 2024-03-06 | 8.200 | 8.300 | 8.000 | 8.030 | 8.030 | 1,757,000 |
| 2024-03-05 | 8.050 | 8.300 | 7.770 | 8.080 | 8.080 | 2,170,000 |
| 2024-03-04 | 8.140 | 8.250 | 7.930 | 7.990 | 7.990 | 792,000 |
| 2024-03-01 | 7.810 | 8.170 | 7.810 | 8.020 | 8.020 | 1,053,500 |
| 2024-02-29 | 7.900 | 8.390 | 7.850 | 7.900 | 7.900 | 2,372,500 |
| 2024-02-28 | 8.110 | 8.300 | 7.730 | 7.770 | 7.770 | 1,605,500 |
| 2024-02-27 | 8.640 | 8.640 | 8.050 | 8.150 | 8.150 | 1,867,000 |
| 2024-02-26 | 7.830 | 8.620 | 7.500 | 8.460 | 8.460 | 3,363,000 |
| 2024-02-23 | 7.700 | 7.900 | 7.500 | 7.620 | 7.620 | 957,500 |
| 2024-02-22 | 7.800 | 8.200 | 7.200 | 7.750 | 7.750 | 6,857,000 |
| 2024-02-21 | 7.550 | 7.700 | 7.320 | 7.490 | 7.490 | 558,000 |
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.