Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	6.150	6.150	5.800	5.870	5.870	299,000
2023-02-27	6.230	6.280	6.000	6.120	6.120	164,500
2023-02-24	6.300	6.390	6.010	6.070	6.070	196,000
2023-02-23	6.420	6.670	6.220	6.270	6.270	399,500
2023-02-22	6.680	6.680	6.440	6.480	6.480	193,500
2023-02-21	6.700	6.700	6.400	6.500	6.500	221,000
2023-02-20	6.840	6.840	6.450	6.500	6.500	181,500
2023-02-17	6.840	6.840	6.630	6.650	6.650	69,000
2023-02-16	6.890	6.970	6.610	6.630	6.630	282,000
2023-02-15	6.720	6.940	6.620	6.700	6.700	68,000
2023-02-14	6.750	7.100	6.720	6.770	6.770	549,000
2023-02-13	6.940	6.990	6.800	6.820	6.820	154,000
2023-02-10	6.960	6.990	6.800	6.840	6.840	176,000
2023-02-09	7.000	7.180	6.970	7.050	7.050	1,055,000
2023-02-08	6.900	7.200	6.850	6.940	6.940	2,608,000
2023-02-07	6.700	7.100	6.700	6.740	6.740	907,500
2023-02-06	6.650	6.820	6.650	6.690	6.690	109,000
2023-02-03	6.680	6.870	6.610	6.650	6.650	39,000
2023-02-02	6.610	6.770	6.610	6.730	6.730	154,000
2023-02-01	6.630	6.860	6.600	6.640	6.640	116,500
2023-01-31	6.600	6.950	6.600	6.700	6.700	192,500
2023-01-30	6.890	6.890	6.620	6.640	6.640	103,000
2023-01-27	7.100	7.130	6.810	6.820	6.820	297,000
2023-01-26	6.900	7.240	6.850	7.020	7.020	2,063,000
2023-01-25	6.580	7.150	6.510	6.720	6.720	577,000
2023-01-24	6.510	6.700	6.500	6.630	6.630	288,500
2023-01-23	6.520	6.700	6.360	6.510	6.510	127,500
2023-01-20	6.620	6.740	6.500	6.550	6.550	195,500
2023-01-19	6.450	6.900	6.450	6.640	6.640	487,500
2023-01-18	6.430	6.600	6.310	6.380	6.380	172,500
2023-01-17	6.950	7.080	6.150	6.310	6.310	498,500
2023-01-16	7.350	7.350	6.810	6.910	6.910	141,500
2023-01-13	7.100	7.220	7.060	7.110	7.110	48,000
2023-01-12	7.200	7.300	7.160	7.280	7.280	236,500
2023-01-11	7.340	7.400	7.120	7.210	7.210	126,500
2023-01-10	7.250	7.350	7.130	7.180	7.180	303,000
2023-01-09	7.300	7.300	7.000	7.050	7.050	274,000
2023-01-06	7.330	7.410	7.300	7.350	7.350	131,500
2023-01-05	7.460	7.460	7.160	7.200	7.200	136,500
2023-01-04	7.320	7.460	7.100	7.140	7.140	194,500
2023-01-03	7.640	7.650	7.260	7.350	7.350	346,000
2023-01-02	7.400	7.700	7.350	7.520	7.520	342,500
2022-12-30	7.370	7.460	7.200	7.360	7.360	278,000
2022-12-29	7.020	7.250	7.020	7.220	7.220	76,500
2022-12-28	7.400	7.400	7.000	7.020	7.020	237,000
2022-12-27	7.490	7.720	7.400	7.400	7.400	415,000
2022-12-26	7.440	7.640	7.330	7.470	7.470	301,000
2022-12-23	7.490	7.580	7.120	7.270	7.270	151,000
2022-12-22	7.080	7.840	6.920	7.520	7.520	578,000
2022-12-21	7.100	7.150	6.850	6.890	6.890	51,000
2022-12-20	7.310	7.400	6.900	6.980	6.980	329,500
2022-12-19	7.650	7.650	7.400	7.420	7.420	250,000
2022-12-16	7.830	7.890	7.650	7.710	7.710	292,000
2022-12-15	8.000	8.000	7.820	7.840	7.840	246,500
2022-12-14	8.070	8.170	8.000	8.000	8.000	148,500
2022-12-13	8.150	8.310	8.010	8.050	8.050	163,000
2022-12-12	8.250	8.330	8.040	8.070	8.070	133,000
2022-12-09	8.000	8.310	7.910	8.250	8.250	447,500
2022-12-08	8.220	8.320	7.900	7.970	7.970	437,000
2022-12-07	8.200	8.310	8.100	8.140	8.140	226,500

← NewerPage 16 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.