Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 8.100 | 8.200 | 7.830 | 8.070 | 8.070 | 485,500 |
| 2022-12-05 | 8.790 | 8.850 | 7.800 | 7.940 | 7.940 | 1,587,000 |
| 2022-12-02 | 9.400 | 9.400 | 8.600 | 8.650 | 8.650 | 1,776,500 |
| 2022-12-01 | 8.200 | 9.110 | 8.110 | 9.110 | 9.110 | 2,713,500 |
| 2022-11-30 | 8.200 | 8.200 | 8.060 | 8.110 | 8.110 | 146,500 |
| 2022-11-29 | 8.100 | 8.300 | 8.100 | 8.200 | 8.200 | 256,000 |
| 2022-11-28 | 8.400 | 8.480 | 8.040 | 8.100 | 8.100 | 504,500 |
| 2022-11-25 | 8.500 | 8.680 | 8.350 | 8.380 | 8.380 | 635,500 |
| 2022-11-24 | 8.410 | 8.580 | 8.410 | 8.460 | 8.460 | 227,500 |
| 2022-11-23 | 8.560 | 8.680 | 8.430 | 8.460 | 8.460 | 324,000 |
| 2022-11-22 | 8.790 | 8.790 | 8.530 | 8.590 | 8.590 | 209,000 |
| 2022-11-21 | 8.750 | 8.840 | 8.510 | 8.540 | 8.540 | 76,000 |
| 2022-11-18 | 8.640 | 8.830 | 8.500 | 8.510 | 8.510 | 238,000 |
| 2022-11-17 | 8.860 | 8.920 | 8.660 | 8.670 | 8.670 | 304,000 |
| 2022-11-16 | 8.800 | 8.940 | 8.650 | 8.720 | 8.720 | 274,500 |
| 2022-11-15 | 8.820 | 9.000 | 8.740 | 8.790 | 8.790 | 264,500 |
| 2022-11-14 | 8.810 | 8.970 | 8.650 | 8.760 | 8.760 | 452,000 |
| 2022-11-11 | 8.910 | 9.080 | 8.830 | 8.860 | 8.860 | 185,500 |
| 2022-11-10 | 8.890 | 9.150 | 8.850 | 8.900 | 8.900 | 914,500 |
| 2022-11-08 | 8.890 | 8.940 | 8.610 | 8.750 | 8.750 | 664,500 |
| 2022-11-07 | 8.800 | 8.990 | 8.650 | 8.780 | 8.780 | 559,500 |
| 2022-11-04 | 8.700 | 8.950 | 8.550 | 8.630 | 8.630 | 715,000 |
| 2022-11-03 | 8.480 | 9.350 | 8.450 | 8.940 | 8.940 | 2,722,000 |
| 2022-11-02 | 8.690 | 8.700 | 8.300 | 8.360 | 8.360 | 564,000 |
| 2022-11-01 | 8.270 | 8.690 | 8.120 | 8.580 | 8.580 | 836,000 |
| 2022-10-31 | 8.260 | 8.380 | 8.050 | 8.120 | 8.120 | 183,500 |
| 2022-10-28 | 8.460 | 8.760 | 8.100 | 8.180 | 8.180 | 396,500 |
| 2022-10-27 | 8.880 | 9.190 | 8.420 | 8.520 | 8.520 | 1,020,500 |
| 2022-10-26 | 9.350 | 9.500 | 8.830 | 8.880 | 8.880 | 749,500 |
| 2022-10-25 | 9.890 | 9.980 | 9.350 | 9.450 | 9.450 | 947,500 |
| 2022-10-24 | 10.250 | 10.250 | 9.820 | 9.890 | 9.890 | 1,280,500 |
| 2022-10-21 | 9.500 | 10.400 | 9.500 | 9.950 | 9.950 | 8,232,000 |
| 2022-10-20 | 9.250 | 9.680 | 9.170 | 9.550 | 9.550 | 3,055,000 |
| 2022-10-19 | 9.200 | 9.550 | 9.010 | 9.160 | 9.160 | 2,450,500 |
| 2022-10-18 | 8.950 | 9.450 | 8.950 | 9.090 | 9.090 | 1,164,000 |
| 2022-10-17 | 8.850 | 8.940 | 8.810 | 8.860 | 8.860 | 139,000 |
| 2022-10-14 | 9.000 | 9.000 | 8.850 | 8.890 | 8.890 | 85,000 |
| 2022-10-13 | 9.180 | 9.190 | 8.850 | 8.860 | 8.860 | 320,500 |
| 2022-10-12 | 8.760 | 9.400 | 8.750 | 9.150 | 9.150 | 2,053,500 |
| 2022-10-11 | 8.820 | 8.950 | 8.800 | 8.840 | 8.840 | 34,500 |
| 2022-10-10 | 8.860 | 8.980 | 8.820 | 8.840 | 8.840 | 91,500 |
| 2022-10-07 | 8.910 | 9.100 | 8.850 | 8.900 | 8.900 | 150,500 |
| 2022-10-06 | 8.800 | 9.090 | 8.800 | 8.990 | 8.990 | 365,000 |
| 2022-10-05 | 9.070 | 9.070 | 8.780 | 8.800 | 8.800 | 647,000 |
| 2022-10-04 | 8.800 | 9.090 | 8.800 | 8.920 | 8.920 | 324,500 |
| 2022-10-03 | 8.830 | 9.050 | 8.830 | 8.990 | 8.990 | 113,000 |
| 2022-09-30 | 8.830 | 9.000 | 8.750 | 8.840 | 8.840 | 83,000 |
| 2022-09-29 | 9.000 | 9.090 | 8.850 | 8.950 | 8.950 | 49,000 |
| 2022-09-28 | 9.000 | 9.140 | 8.900 | 8.980 | 8.980 | 254,000 |
| 2022-09-27 | 8.990 | 9.140 | 8.990 | 9.050 | 9.050 | 126,500 |
| 2022-09-26 | 9.100 | 9.100 | 8.700 | 8.970 | 8.970 | 413,000 |
| 2022-09-23 | 9.190 | 9.190 | 8.800 | 8.820 | 8.820 | 116,000 |
| 2022-09-22 | 9.020 | 9.170 | 8.860 | 9.060 | 9.060 | 132,000 |
| 2022-09-21 | 9.200 | 9.300 | 9.020 | 9.130 | 9.130 | 25,000 |
| 2022-09-20 | 9.260 | 9.370 | 9.160 | 9.240 | 9.240 | 153,000 |
| 2022-09-19 | 9.540 | 9.550 | 9.250 | 9.270 | 9.270 | 96,000 |
| 2022-09-16 | 9.510 | 9.700 | 9.310 | 9.380 | 9.380 | 68,500 |
| 2022-09-15 | 9.570 | 9.700 | 9.500 | 9.500 | 9.500 | 112,000 |
| 2022-09-14 | 9.690 | 9.690 | 9.480 | 9.540 | 9.540 | 129,500 |
| 2022-09-13 | 9.600 | 9.700 | 9.580 | 9.590 | 9.590 | 51,500 |
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.