Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 7.500 | 7.590 | 7.260 | 7.270 | 7.270 | 154,000 |
| 2024-02-19 | 7.100 | 7.460 | 7.100 | 7.300 | 7.300 | 102,000 |
| 2024-02-16 | 7.610 | 7.640 | 7.070 | 7.130 | 7.130 | 451,500 |
| 2024-02-15 | 7.720 | 7.930 | 7.550 | 7.590 | 7.590 | 105,500 |
| 2024-02-14 | 7.890 | 7.990 | 7.760 | 7.810 | 7.810 | 146,000 |
| 2024-02-13 | 7.510 | 7.930 | 7.370 | 7.640 | 7.640 | 860,500 |
| 2024-02-12 | 8.210 | 8.210 | 7.600 | 7.620 | 7.620 | 120,000 |
| 2024-02-09 | 8.000 | 8.600 | 7.650 | 8.200 | 8.200 | 633,000 |
| 2024-02-07 | 8.100 | 8.150 | 8.010 | 8.120 | 8.120 | 80,500 |
| 2024-02-06 | 7.650 | 8.120 | 7.630 | 8.000 | 8.000 | 400,500 |
| 2024-02-02 | 7.700 | 7.750 | 7.550 | 7.660 | 7.660 | 178,000 |
| 2024-02-01 | 7.510 | 7.710 | 7.500 | 7.530 | 7.530 | 90,000 |
| 2024-01-31 | 7.600 | 7.710 | 7.510 | 7.550 | 7.550 | 123,500 |
| 2024-01-30 | 7.990 | 8.000 | 7.410 | 7.570 | 7.570 | 335,000 |
| 2024-01-29 | 8.100 | 8.100 | 7.900 | 7.910 | 7.910 | 171,000 |
| 2024-01-26 | 8.120 | 8.600 | 8.120 | 8.190 | 8.190 | 77,000 |
| 2024-01-25 | 8.400 | 8.440 | 8.150 | 8.220 | 8.220 | 200,500 |
| 2024-01-24 | 8.200 | 8.750 | 8.200 | 8.470 | 8.470 | 383,000 |
| 2024-01-23 | 8.340 | 8.450 | 8.030 | 8.400 | 8.400 | 194,000 |
| 2024-01-22 | 8.690 | 8.690 | 8.250 | 8.320 | 8.320 | 63,500 |
| 2024-01-19 | 8.500 | 8.590 | 8.260 | 8.330 | 8.330 | 195,500 |
| 2024-01-18 | 8.710 | 8.710 | 8.260 | 8.390 | 8.390 | 477,500 |
| 2024-01-17 | 8.620 | 9.200 | 8.600 | 8.810 | 8.810 | 445,000 |
| 2024-01-16 | 8.750 | 8.900 | 8.420 | 8.690 | 8.690 | 281,000 |
| 2024-01-15 | 9.350 | 9.350 | 8.900 | 8.910 | 8.910 | 291,500 |
| 2024-01-12 | 9.350 | 9.600 | 9.110 | 9.140 | 9.140 | 866,000 |
| 2024-01-11 | 9.130 | 9.570 | 9.000 | 9.390 | 9.390 | 704,000 |
| 2024-01-10 | 9.110 | 9.650 | 9.070 | 9.120 | 9.120 | 2,226,000 |
| 2024-01-09 | 9.330 | 9.450 | 9.100 | 9.180 | 9.180 | 682,500 |
| 2024-01-08 | 9.100 | 9.560 | 9.060 | 9.360 | 9.360 | 1,211,000 |
| 2024-01-05 | 8.780 | 9.750 | 8.780 | 9.140 | 9.140 | 8,035,000 |
| 2024-01-04 | 8.780 | 8.790 | 8.560 | 8.750 | 8.750 | 188,000 |
| 2024-01-03 | 8.610 | 8.890 | 8.600 | 8.640 | 8.640 | 310,500 |
| 2024-01-02 | 8.950 | 8.990 | 8.600 | 8.640 | 8.640 | 215,500 |
| 2024-01-01 | 8.650 | 8.880 | 8.500 | 8.830 | 8.830 | 545,000 |
| 2023-12-29 | 8.400 | 8.640 | 8.100 | 8.500 | 8.500 | 437,500 |
| 2023-12-28 | 8.690 | 8.880 | 8.010 | 8.450 | 8.450 | 926,500 |
| 2023-12-27 | 7.900 | 8.580 | 7.850 | 8.450 | 8.450 | 1,294,500 |
| 2023-12-26 | 9.020 | 9.250 | 8.170 | 8.170 | 8.170 | 2,842,000 |
| 2023-12-22 | 9.690 | 9.690 | 9.150 | 9.170 | 9.170 | 501,500 |
| 2023-12-21 | 9.060 | 9.630 | 9.030 | 9.520 | 9.520 | 1,050,000 |
| 2023-12-20 | 9.700 | 9.800 | 8.820 | 9.130 | 9.130 | 1,462,000 |
| 2023-12-19 | 10.870 | 10.870 | 9.740 | 9.740 | 9.740 | 2,975,500 |
| 2023-12-18 | 10.290 | 11.120 | 10.290 | 10.740 | 10.740 | 8,024,500 |
| 2023-12-15 | 9.240 | 10.180 | 9.160 | 10.120 | 10.120 | 11,427,500 |
| 2023-12-14 | 9.090 | 9.200 | 8.900 | 9.180 | 9.180 | 1,560,500 |
| 2023-12-13 | 9.410 | 9.700 | 8.750 | 8.950 | 8.950 | 2,920,000 |
| 2023-12-12 | 9.280 | 9.720 | 9.200 | 9.380 | 9.380 | 3,925,000 |
| 2023-12-11 | 9.300 | 9.700 | 9.150 | 9.230 | 9.230 | 4,184,000 |
| 2023-12-08 | 9.410 | 9.490 | 9.110 | 9.200 | 9.200 | 1,355,500 |
| 2023-12-07 | 9.150 | 9.500 | 9.150 | 9.260 | 9.260 | 2,752,000 |
| 2023-12-06 | 9.060 | 9.290 | 9.050 | 9.180 | 9.180 | 1,036,500 |
| 2023-12-05 | 8.940 | 9.300 | 8.880 | 9.050 | 9.050 | 2,858,000 |
| 2023-12-04 | 8.840 | 9.090 | 8.800 | 8.850 | 8.850 | 1,016,500 |
| 2023-12-01 | 8.650 | 9.050 | 8.650 | 8.730 | 8.730 | 1,019,000 |
| 2023-11-30 | 8.700 | 9.010 | 8.520 | 8.620 | 8.620 | 772,500 |
| 2023-11-29 | 9.150 | 9.390 | 8.750 | 8.840 | 8.840 | 1,323,000 |
| 2023-11-28 | 9.120 | 9.400 | 9.000 | 9.020 | 9.020 | 2,316,000 |
| 2023-11-27 | 9.100 | 9.420 | 9.000 | 9.220 | 9.220 | 3,171,000 |
| 2023-11-24 | 9.500 | 9.500 | 8.750 | 8.940 | 8.940 | 1,694,000 |
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.