Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	9.950	10.130	9.750	9.770	9.770	45,000
2022-06-10	10.090	10.190	9.860	9.950	9.950	83,500
2022-06-09	9.900	10.100	9.820	10.050	10.050	215,000
2022-06-08	9.550	9.880	9.510	9.850	9.850	77,500
2022-06-07	9.890	9.940	9.600	9.700	9.700	128,000
2022-06-06	9.500	9.750	9.400	9.700	9.700	154,500
2022-06-03	10.200	10.200	9.420	9.530	9.530	306,500
2022-06-02	10.300	10.300	9.950	10.100	10.100	300,000
2022-06-01	10.400	10.550	10.250	10.290	10.290	107,500
2022-05-31	10.700	10.700	10.310	10.430	10.430	70,500
2022-05-30	10.640	10.850	10.600	10.710	10.710	80,000
2022-05-27	10.770	10.990	10.490	10.740	10.740	677,500
2022-05-26	10.260	10.600	10.210	10.400	10.400	374,500
2022-05-25	10.010	10.400	9.850	10.240	10.240	276,500
2022-05-24	10.290	10.340	10.000	10.050	10.050	170,000
2022-05-23	10.100	10.490	10.000	10.190	10.190	84,000
2022-05-20	10.500	10.860	10.500	10.660	10.660	139,500
2022-05-19	10.750	10.750	10.250	10.310	10.310	219,500
2022-05-18	10.010	10.870	9.950	10.630	10.630	455,500
2022-05-17	9.820	10.090	9.820	10.000	10.000	236,500
2022-05-16	10.100	10.200	10.000	10.100	10.100	246,000
2022-05-13	10.490	10.590	10.300	10.460	10.460	196,000
2022-05-12	9.900	10.400	9.810	10.300	10.300	428,000
2022-05-11	11.230	11.230	10.120	10.230	10.230	467,500
2022-05-10	11.100	11.350	11.000	11.120	11.120	138,500
2022-05-09	11.750	11.750	11.000	11.020	11.020	339,000
2022-05-06	12.440	12.440	11.750	11.780	11.780	118,500
2022-04-28	12.020	12.250	11.910	12.050	12.050	379,500
2022-04-27	12.300	12.450	12.150	12.160	12.160	273,500
2022-04-26	12.550	12.560	12.400	12.470	12.470	66,000
2022-04-25	13.000	13.130	12.650	12.720	12.720	249,500
2022-04-22	12.600	12.850	12.400	12.760	12.760	250,000
2022-04-21	12.400	12.500	12.210	12.500	12.500	192,500
2022-04-20	12.860	12.860	12.450	12.480	12.480	241,500
2022-04-19	13.020	13.240	12.800	12.860	12.860	402,000
2022-04-18	13.450	13.760	13.150	13.250	13.250	486,500
2022-04-15	13.780	13.950	13.500	13.560	13.560	644,500
2022-04-14	13.510	13.760	13.400	13.660	13.660	830,000
2022-04-13	13.580	14.080	13.250	13.570	13.570	2,564,500
2022-04-12	13.200	13.600	12.900	13.440	13.440	1,130,000
2022-04-11	12.760	13.250	12.750	13.170	13.170	1,423,500
2022-04-08	11.840	12.500	11.840	12.290	12.290	730,500
2022-04-07	12.020	12.240	11.550	11.720	11.720	143,000
2022-04-06	12.040	12.190	12.000	12.020	12.020	119,000
2022-04-05	12.240	12.240	12.000	12.020	12.020	129,500
2022-04-04	12.070	12.430	11.900	11.910	11.910	466,000
2022-04-01	12.500	13.100	12.400	12.570	12.570	811,500
2022-03-31	12.550	12.850	12.400	12.600	12.600	872,500
2022-03-30	12.380	12.890	12.310	12.550	12.550	1,201,500
2022-03-29	12.550	12.740	12.390	12.560	12.560	586,000
2022-03-28	11.210	12.530	11.210	12.530	12.530	865,000
2022-03-25	11.200	11.700	11.200	11.530	11.530	354,000
2022-03-24	11.060	11.250	11.000	11.180	11.180	103,000
2022-03-22	11.400	11.400	11.130	11.210	11.210	45,500
2022-03-21	11.100	11.200	11.000	11.010	11.010	32,000
2022-03-18	11.220	11.270	11.000	11.010	11.010	100,500
2022-03-17	11.700	11.700	11.460	11.500	11.500	81,000
2022-03-16	11.600	11.850	11.560	11.730	11.730	118,500
2022-03-15	11.490	11.700	11.400	11.600	11.600	79,000
2022-03-14	11.320	11.500	11.120	11.490	11.490	87,500

← NewerPage 19 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.