Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.120	6.300	6.010	6.030	6.030	170,500
2023-08-29	6.340	6.400	6.000	6.230	6.230	336,000
2023-08-28	6.710	6.900	6.500	6.510	6.510	246,500
2023-08-25	6.800	6.900	6.700	6.790	6.790	56,000
2023-08-24	6.930	6.930	6.770	6.790	6.790	37,500
2023-08-23	7.000	7.010	6.800	6.830	6.830	209,000
2023-08-22	7.010	7.090	7.000	7.030	7.030	234,000
2023-08-21	7.100	7.100	7.000	7.000	7.000	326,000
2023-08-18	7.100	7.190	7.050	7.100	7.100	447,500
2023-08-17	7.020	7.200	7.000	7.050	7.050	259,500
2023-08-16	7.430	7.430	7.120	7.130	7.130	236,000
2023-08-15	7.300	7.480	7.300	7.350	7.350	146,500
2023-08-11	7.330	7.500	7.250	7.400	7.400	168,000
2023-08-10	7.440	7.500	7.290	7.320	7.320	342,500
2023-08-09	7.030	7.690	7.000	7.420	7.420	849,500
2023-08-08	7.400	7.490	7.050	7.090	7.090	591,500
2023-08-07	7.520	7.630	7.430	7.470	7.470	526,000
2023-08-04	7.710	7.780	7.520	7.580	7.580	446,500
2023-08-03	7.900	8.180	7.710	7.730	7.730	2,222,000
2023-08-02	7.750	7.900	7.750	7.840	7.840	783,500
2023-08-01	7.720	8.050	7.550	7.740	7.740	2,443,000
2023-07-31	7.870	7.870	7.640	7.660	7.660	814,000
2023-07-27	7.960	8.090	7.700	7.790	7.790	743,000
2023-07-26	8.390	8.500	8.000	8.040	8.040	7,311,000
2023-07-25	7.360	8.340	7.300	8.340	8.340	8,656,000
2023-07-24	7.450	7.450	7.310	7.340	7.340	164,500
2023-07-21	7.570	7.900	7.420	7.480	7.480	1,354,500
2023-07-20	7.320	7.550	7.300	7.470	7.470	312,000
2023-07-19	7.550	7.700	7.100	7.320	7.320	322,000
2023-07-18	7.700	7.800	7.450	7.580	7.580	1,202,500
2023-07-17	8.000	8.000	7.550	7.660	7.660	1,050,000
2023-07-14	7.650	8.090	7.610	7.830	7.830	6,870,000
2023-07-13	7.310	7.950	7.210	7.700	7.700	4,105,500
2023-07-12	7.490	7.490	7.130	7.210	7.210	788,500
2023-07-11	7.490	7.750	7.320	7.430	7.430	4,053,500
2023-07-10	6.760	7.490	6.760	7.300	7.300	4,623,000
2023-07-07	6.750	6.760	6.670	6.710	6.710	131,500
2023-07-06	6.650	6.830	6.600	6.720	6.720	458,000
2023-07-05	6.600	6.850	6.500	6.630	6.630	713,000
2023-07-04	6.820	6.820	6.520	6.530	6.530	756,500
2023-07-03	6.600	6.990	6.400	6.860	6.860	919,000
2023-06-27	6.410	6.900	6.220	6.350	6.350	1,354,000
2023-06-26	6.200	6.800	6.200	6.540	6.540	952,500
2023-06-23	6.230	6.280	6.110	6.150	6.150	71,500
2023-06-22	6.330	6.400	6.080	6.260	6.260	49,500
2023-06-21	6.070	6.500	6.070	6.320	6.320	592,000
2023-06-20	6.160	6.300	5.950	6.190	6.190	395,500
2023-06-19	6.320	6.350	6.000	6.010	6.010	826,000
2023-06-16	6.400	6.580	6.350	6.370	6.370	269,000
2023-06-15	6.610	6.620	6.450	6.500	6.500	196,500
2023-06-14	6.600	6.900	6.550	6.670	6.670	198,500
2023-06-13	6.940	6.940	6.630	6.640	6.640	164,000
2023-06-12	6.710	7.200	6.700	6.860	6.860	1,904,500
2023-06-09	6.750	7.140	6.750	6.820	6.820	3,872,000
2023-06-08	6.760	6.970	6.680	6.730	6.730	1,125,000
2023-06-07	6.400	6.890	6.400	6.770	6.770	1,920,500
2023-06-06	6.640	6.640	6.360	6.390	6.390	213,500
2023-06-05	6.330	6.490	6.320	6.400	6.400	84,000
2023-06-02	6.350	6.500	6.200	6.410	6.410	50,500
2023-06-01	6.310	6.400	6.270	6.300	6.300	13,500

← NewerPage 14 of 21 · 1,246 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.