Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	6.350	6.390	6.250	6.330	6.330	127,000
2023-05-29	6.400	6.500	6.300	6.380	6.380	158,500
2023-05-26	6.330	6.350	6.200	6.230	6.230	83,500
2023-05-25	6.330	6.400	6.240	6.300	6.300	136,500
2023-05-24	6.370	6.440	6.310	6.340	6.340	87,500
2023-05-23	6.360	6.440	6.350	6.360	6.360	106,000
2023-05-22	6.420	6.490	6.370	6.370	6.370	42,000
2023-05-19	6.550	6.890	6.400	6.470	6.470	936,500
2023-05-18	6.710	6.710	6.500	6.530	6.530	147,000
2023-05-17	6.980	6.980	6.650	6.720	6.720	196,000
2023-05-16	6.500	7.000	6.480	6.900	6.900	1,080,000
2023-05-15	6.490	6.490	6.310	6.460	6.460	37,500
2023-05-12	6.260	6.450	6.260	6.400	6.400	144,000
2023-05-11	6.360	6.480	6.300	6.350	6.350	51,000
2023-05-10	6.520	6.540	6.250	6.300	6.300	177,000
2023-05-09	6.610	6.750	6.470	6.560	6.560	341,000
2023-05-08	6.750	6.800	6.560	6.630	6.630	242,500
2023-05-05	6.680	6.810	6.620	6.750	6.750	300,500
2023-05-04	6.700	6.800	6.620	6.690	6.690	595,500
2023-05-03	6.600	6.750	6.490	6.630	6.630	450,500
2023-05-02	6.800	6.810	6.460	6.580	6.580	857,000
2023-04-28	7.020	7.100	6.810	6.850	6.850	442,000
2023-04-27	6.810	7.250	6.810	7.130	7.130	1,383,000
2023-04-26	6.760	7.100	6.760	6.890	6.890	342,000
2023-04-20	6.790	6.900	6.770	6.890	6.890	156,500
2023-04-19	6.780	6.820	6.700	6.790	6.790	83,000
2023-04-18	6.790	6.800	6.760	6.770	6.770	6,500
2023-04-17	6.940	6.940	6.810	6.820	6.820	119,000
2023-04-13	6.710	6.950	6.710	6.790	6.790	135,500
2023-04-12	6.750	6.850	6.710	6.750	6.750	111,000
2023-04-11	6.800	6.810	6.710	6.770	6.770	41,500
2023-04-10	6.940	6.940	6.750	6.770	6.770	92,500
2023-04-07	7.030	7.050	6.900	6.920	6.920	70,000
2023-04-06	6.900	7.090	6.900	7.030	7.030	201,500
2023-04-05	7.070	7.130	6.950	6.950	6.950	149,500
2023-04-04	7.010	7.010	6.900	6.940	6.940	30,500
2023-04-03	7.290	7.290	7.090	7.110	7.110	30,000
2023-03-31	6.900	7.300	6.880	7.210	7.210	40,500
2023-03-30	7.060	7.130	6.970	7.000	7.000	90,500
2023-03-29	7.340	7.500	7.010	7.070	7.070	289,000
2023-03-28	6.690	7.450	6.680	7.340	7.340	1,299,500
2023-03-27	6.800	6.950	6.650	6.780	6.780	118,000
2023-03-24	7.150	7.230	6.700	6.710	6.710	183,500
2023-03-22	7.150	7.250	6.810	6.850	6.850	566,000
2023-03-21	8.000	8.100	7.030	7.250	7.250	4,188,000
2023-03-20	6.790	7.680	6.620	7.680	7.680	3,222,000
2023-03-17	6.630	6.840	6.600	6.680	6.680	278,500
2023-03-16	6.730	6.890	6.600	6.630	6.630	1,010,500
2023-03-15	6.340	6.800	6.340	6.570	6.570	968,000
2023-03-14	6.500	6.670	6.400	6.460	6.460	115,500
2023-03-13	6.500	6.640	6.460	6.530	6.530	281,500
2023-03-10	6.790	6.790	6.400	6.460	6.460	1,170,000
2023-03-09	6.000	6.850	5.920	6.660	6.660	1,419,500
2023-03-08	6.100	6.200	5.800	5.920	5.920	259,000
2023-03-07	6.150	6.200	6.100	6.100	6.100	63,000
2023-03-06	5.850	6.300	5.830	6.150	6.150	520,500
2023-03-03	5.640	5.890	5.600	5.830	5.830	106,500
2023-03-02	5.800	5.970	5.600	5.640	5.640	178,000
2023-03-01	5.810	5.870	5.700	5.740	5.740	193,000
2023-02-28	6.150	6.150	5.800	5.870	5.870	299,000

← NewerPage 15 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.