Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.010	13.250	12.800	12.920	12.920	899,060
2026-07-23	13.490	13.490	13.000	13.060	13.060	918,060
2026-07-22	13.500	13.650	13.350	13.380	13.380	409,357
2026-07-21	13.750	13.850	13.450	13.540	13.540	1,054,158
2026-07-20	13.530	13.680	13.250	13.620	13.620	662,278
2026-07-17	13.960	13.960	13.600	13.630	13.630	1,525,792
2026-07-16	13.840	14.150	13.840	13.910	13.910	1,589,161
2026-07-15	13.620	14.000	13.620	13.840	13.840	966,308
2026-07-14	14.020	14.050	13.600	13.660	13.660	2,041,677
2026-07-13	14.230	14.350	14.100	14.250	14.250	993,395
2026-07-10	14.550	14.820	14.420	14.560	14.560	2,036,036
2026-07-09	13.920	14.480	13.800	14.400	14.400	1,710,853
2026-07-08	14.640	14.690	13.700	14.150	14.150	5,331,893
2026-07-07	14.910	14.990	14.660	14.720	14.720	3,035,382
2026-07-06	15.100	15.220	14.900	14.990	14.990	4,206,251
2026-07-03	15.100	15.290	14.950	14.990	14.990	7,822,283
2026-07-02	14.480	15.040	14.450	14.970	14.970	10,479,544
2026-07-01	14.510	14.610	14.430	14.480	14.480	3,150,488
2026-06-30	14.490	14.700	14.300	14.340	14.340	1,661,069
2026-06-29	14.600	14.740	14.280	14.330	14.330	2,512,977
2026-06-24	14.680	14.750	14.500	14.630	14.630	3,282,577
2026-06-23	15.010	15.010	14.440	14.600	14.600	7,638,939
2026-06-22	14.680	15.690	14.680	14.800	14.800	23,907,500
2026-06-19	14.850	14.990	14.250	14.480	14.480	5,937,087
2026-06-18	14.750	15.250	14.690	14.730	14.730	11,029,302
2026-06-17	15.200	15.250	14.690	14.740	14.740	7,428,193
2026-06-16	15.150	15.400	14.870	14.990	14.990	11,428,560
2026-06-15	15.640	15.640	14.860	14.940	14.940	11,742,390
2026-06-12	15.100	15.700	14.690	15.050	15.050	16,194,856
2026-06-11	14.210	15.240	13.910	14.950	14.950	30,774,934
2026-06-10	13.480	14.760	13.400	14.170	14.170	33,992,378
2026-06-09	13.440	13.680	13.250	13.570	13.570	3,986,683
2026-06-08	13.260	13.370	13.190	13.230	13.230	1,670,407
2026-06-05	13.570	13.690	13.260	13.490	13.490	2,582,242
2026-06-04	13.490	13.590	13.350	13.430	13.430	979,408
2026-06-03	13.460	13.540	13.310	13.390	13.390	1,193,498
2026-06-02	13.600	13.800	13.500	13.550	13.550	2,762,213
2026-06-01	13.590	14.040	13.450	13.620	13.620	7,257,176
2026-05-29	13.450	13.700	13.300	13.600	13.600	2,314,594
2026-05-25	13.410	13.490	13.250	13.350	13.350	1,228,162
2026-05-22	13.300	13.300	13.100	13.160	13.160	566,838
2026-05-21	13.260	13.450	13.150	13.240	13.240	1,330,118
2026-05-20	13.100	13.100	12.760	13.030	13.030	962,429
2026-05-19	12.770	13.100	12.770	12.850	12.850	1,707,234
2026-05-18	13.250	13.350	12.750	12.800	12.800	1,940,559
2026-05-15	13.260	13.530	13.160	13.280	13.280	1,533,872
2026-05-14	13.600	13.690	13.200	13.260	13.260	2,010,878
2026-05-13	13.570	13.690	13.360	13.420	13.420	1,871,135
2026-05-12	13.910	14.100	13.460	13.530	13.530	6,351,249
2026-05-11	13.500	13.990	13.400	13.730	13.730	5,904,492
2026-05-08	13.490	13.900	13.350	13.680	13.680	5,474,258
2026-05-07	13.980	14.150	13.570	13.670	13.670	6,519,995
2026-05-06	13.660	14.250	13.440	13.880	13.880	23,129,306
2026-05-05	13.050	13.440	13.010	13.300	13.300	2,998,894
2026-05-04	13.310	13.840	13.020	13.190	13.190	11,670,120
2026-04-30	13.490	13.490	12.650	13.120	13.120	13,039,120
2026-04-29	15.080	15.400	13.600	13.730	13.730	45,343,509
2026-04-28	13.290	14.780	13.290	14.780	14.780	60,112,941
2026-04-27	13.290	13.650	13.050	13.440	13.440	8,675,627
2026-04-24	13.450	13.450	13.000	13.290	13.290	3,707,106

← NewerPage 2 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.