Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	9.750	9.750	9.550	9.640	9.640	95,500
2022-09-09	9.670	9.800	9.640	9.660	9.660	41,000
2022-09-08	9.550	9.780	9.550	9.660	9.660	107,000
2022-09-07	9.940	9.940	9.610	9.670	9.670	79,500
2022-09-06	9.650	9.920	9.650	9.810	9.810	100,000
2022-09-05	9.700	9.750	9.700	9.700	9.700	137,000
2022-09-02	9.710	10.000	9.600	9.620	9.620	106,000
2022-09-01	9.850	9.850	9.660	9.790	9.790	147,000
2022-08-31	9.730	9.940	9.600	9.620	9.620	221,500
2022-08-30	10.100	10.180	9.800	9.830	9.830	336,000
2022-08-29	9.760	9.950	9.610	9.860	9.860	120,500
2022-08-26	9.960	10.100	9.750	9.800	9.800	323,000
2022-08-25	10.250	10.250	9.850	10.010	10.010	203,000
2022-08-24	10.480	10.480	10.070	10.090	10.090	87,500
2022-08-23	10.150	10.440	10.150	10.180	10.180	162,500
2022-08-22	10.250	10.380	9.810	10.080	10.080	226,500
2022-08-19	10.510	10.580	10.250	10.290	10.290	381,500
2022-08-18	10.560	10.750	10.450	10.510	10.510	428,500
2022-08-17	10.550	10.850	10.440	10.530	10.530	614,000
2022-08-16	10.710	11.100	10.520	10.610	10.610	1,966,500
2022-08-15	10.410	10.810	10.400	10.700	10.700	1,601,500
2022-08-12	10.430	10.720	10.430	10.520	10.520	769,500
2022-08-11	10.650	10.750	10.510	10.610	10.610	624,500
2022-08-10	10.300	10.800	10.200	10.700	10.700	1,790,500
2022-08-05	9.900	10.250	9.560	10.090	10.090	1,328,000
2022-08-04	9.300	10.130	9.300	9.880	9.880	1,443,500
2022-08-03	8.990	9.350	8.900	9.170	9.170	505,000
2022-08-02	8.780	8.950	8.720	8.820	8.820	97,500
2022-08-01	8.820	8.820	8.650	8.650	8.650	148,500
2022-07-29	8.900	8.900	8.750	8.790	8.790	133,000
2022-07-28	8.760	9.150	8.750	8.860	8.860	536,500
2022-07-27	8.800	8.920	8.750	8.820	8.820	82,500
2022-07-26	8.950	8.950	8.610	8.800	8.800	36,500
2022-07-25	8.780	8.970	8.700	8.800	8.800	54,500
2022-07-22	8.980	9.000	8.650	8.790	8.790	243,500
2022-07-21	9.160	9.200	8.850	8.950	8.950	73,000
2022-07-20	9.410	9.480	9.100	9.130	9.130	194,000
2022-07-19	9.650	9.650	9.160	9.260	9.260	111,000
2022-07-18	10.000	10.000	9.510	9.600	9.600	148,500
2022-07-15	9.860	9.980	9.650	9.830	9.830	44,500
2022-07-14	9.710	10.180	9.700	9.960	9.960	522,000
2022-07-13	9.670	9.840	9.600	9.760	9.760	222,500
2022-07-07	9.720	9.800	9.620	9.740	9.740	52,000
2022-07-06	9.650	9.840	9.650	9.750	9.750	14,500
2022-07-05	9.630	9.800	9.560	9.720	9.720	30,500
2022-07-04	9.790	9.790	9.670	9.700	9.700	77,000
2022-07-01	9.630	9.880	9.630	9.670	9.670	70,000
2022-06-30	9.800	9.820	9.660	9.710	9.710	29,000
2022-06-29	9.770	9.930	9.700	9.710	9.710	41,000
2022-06-28	10.000	10.010	9.700	9.750	9.750	243,500
2022-06-27	9.900	10.150	9.830	9.980	9.980	176,000
2022-06-24	10.280	10.290	9.700	9.780	9.780	401,500
2022-06-23	9.920	10.510	9.920	10.170	10.170	472,000
2022-06-22	10.100	10.250	9.950	10.080	10.080	499,000
2022-06-21	9.810	10.150	9.810	10.050	10.050	119,500
2022-06-20	10.150	10.150	9.500	9.800	9.800	71,000
2022-06-17	10.000	10.370	9.900	10.060	10.060	174,500
2022-06-16	9.800	9.990	9.550	9.900	9.900	67,000
2022-06-15	9.900	9.990	9.630	9.810	9.810	103,500
2022-06-14	10.000	10.000	9.650	9.740	9.740	155,000

← NewerPage 18 of 21 · 1,242 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.