Loads Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9.510	9.780	9.360	9.400	9.400	1,406,500
2023-11-22	9.680	9.790	9.370	9.510	9.510	1,640,000
2023-11-21	9.650	10.160	9.400	9.440	9.440	4,230,000
2023-11-20	9.310	9.690	9.100	9.480	9.480	2,213,500
2023-11-17	9.110	9.850	9.110	9.360	9.360	6,978,000
2023-11-16	8.900	9.290	8.650	8.950	8.950	10,803,000
2023-11-15	7.480	8.380	7.480	8.380	8.380	7,306,000
2023-11-14	7.430	7.490	7.320	7.380	7.380	349,000
2023-11-13	7.400	7.500	7.300	7.430	7.430	612,000
2023-11-10	7.330	7.490	7.300	7.340	7.340	587,500
2023-11-08	7.380	7.500	7.300	7.320	7.320	369,500
2023-11-07	7.640	7.650	7.250	7.310	7.310	739,000
2023-11-06	7.600	7.640	7.470	7.540	7.540	806,000
2023-11-03	7.510	7.690	7.340	7.400	7.400	1,063,500
2023-11-02	7.000	7.950	6.990	7.480	7.480	6,570,000
2023-11-01	6.920	7.200	6.900	6.980	6.980	695,500
2023-10-31	6.850	7.150	6.810	6.970	6.970	295,000
2023-10-30	6.910	6.970	6.750	6.880	6.880	425,000
2023-10-27	7.110	7.390	6.810	6.910	6.910	414,500
2023-10-26	7.250	7.300	7.110	7.200	7.200	255,000
2023-10-25	7.220	7.500	7.200	7.250	7.250	453,500
2023-10-24	7.490	7.490	7.150	7.310	7.310	419,500
2023-10-23	7.460	7.560	7.380	7.490	7.490	757,000
2023-10-20	7.540	7.650	7.300	7.530	7.530	830,000
2023-10-19	7.100	7.500	7.100	7.460	7.460	1,025,000
2023-10-18	7.300	7.460	7.050	7.070	7.070	505,000
2023-10-17	7.540	7.550	7.250	7.300	7.300	499,500
2023-10-16	7.800	7.850	7.250	7.450	7.450	1,408,000
2023-10-13	7.360	7.800	7.250	7.590	7.590	3,671,000
2023-10-12	7.050	7.200	6.910	7.120	7.120	609,000
2023-10-11	7.000	7.340	6.900	6.960	6.960	506,500
2023-10-10	6.870	7.150	6.700	6.960	6.960	1,375,000
2023-10-09	6.800	6.940	6.700	6.720	6.720	645,000
2023-10-06	6.890	7.220	6.850	6.920	6.920	4,546,000
2023-10-05	6.700	6.970	6.560	6.830	6.830	1,088,000
2023-10-04	6.310	6.740	6.250	6.550	6.550	591,000
2023-10-03	6.510	6.650	6.330	6.360	6.360	498,000
2023-10-02	6.610	6.730	6.530	6.600	6.600	93,500
2023-09-28	6.720	6.730	6.600	6.640	6.640	134,000
2023-09-27	6.840	6.900	6.700	6.730	6.730	299,000
2023-09-26	6.490	7.100	6.490	6.840	6.840	2,018,500
2023-09-25	6.430	6.450	6.330	6.410	6.410	250,500
2023-09-22	6.200	6.490	6.200	6.400	6.400	233,000
2023-09-21	6.240	6.280	6.150	6.190	6.190	36,500
2023-09-20	6.160	6.300	6.100	6.180	6.180	176,500
2023-09-19	6.250	6.260	6.200	6.210	6.210	48,000
2023-09-18	6.180	6.200	6.150	6.160	6.160	62,500
2023-09-15	6.000	6.250	6.000	6.180	6.180	179,500
2023-09-14	5.980	6.000	5.850	6.000	6.000	67,000
2023-09-13	6.180	6.180	5.970	5.980	5.980	108,500
2023-09-12	6.100	6.120	5.780	5.980	5.980	166,500
2023-09-11	6.110	6.150	6.050	6.090	6.090	20,500
2023-09-08	6.150	6.250	6.020	6.070	6.070	155,000
2023-09-07	6.100	6.220	6.070	6.170	6.170	16,500
2023-09-06	6.110	6.250	6.050	6.160	6.160	112,000
2023-09-05	6.160	6.190	6.050	6.150	6.150	62,000
2023-09-04	6.250	6.280	6.150	6.160	6.160	68,500
2023-09-01	6.000	6.280	5.880	6.140	6.140	172,000
2023-08-31	6.110	6.280	5.700	6.060	6.060	487,500
2023-08-30	6.120	6.300	6.010	6.030	6.030	170,500

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.