Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	11.150	11.380	11.100	11.320	11.320	228,000
2022-03-10	11.250	11.350	11.010	11.290	11.290	287,500
2022-03-09	11.300	11.950	11.000	11.030	11.030	315,500
2022-03-08	11.750	12.000	11.050	11.210	11.210	393,000
2022-03-07	12.130	12.130	11.800	11.810	11.810	103,500
2022-03-04	12.500	12.500	12.000	12.230	12.230	307,000
2022-03-03	12.700	12.700	12.310	12.460	12.460	81,000
2022-03-02	12.530	12.690	12.500	12.670	12.670	72,500
2022-03-01	12.450	12.740	12.450	12.680	12.680	150,500
2022-02-28	11.690	12.490	11.650	12.440	12.440	321,500
2022-02-25	11.560	12.010	11.560	11.850	11.850	215,000
2022-02-24	12.590	12.600	11.780	11.820	11.820	471,000
2022-02-23	13.240	13.240	12.600	12.780	12.780	339,000
2022-02-22	13.420	13.420	12.510	13.180	13.180	246,000
2022-02-21	13.540	13.680	13.450	13.490	13.490	78,000
2022-02-18	13.550	13.740	13.520	13.660	13.660	29,500
2022-02-17	13.800	13.810	13.510	13.580	13.580	98,500
2022-02-16	13.900	13.900	13.780	13.800	13.800	53,000
2022-02-15	13.530	14.000	13.530	13.870	13.870	462,000
2022-02-14	14.080	14.190	13.550	13.660	13.660	515,500
2022-02-11	14.150	14.380	14.000	14.130	14.130	434,500
2022-02-10	14.200	14.270	14.150	14.160	14.160	234,500
2022-02-09	14.440	14.590	14.150	14.210	14.210	681,000
2022-02-08	14.150	14.300	14.150	14.250	14.250	237,500
2022-02-07	14.170	14.400	14.150	14.190	14.190	365,000
2022-02-04	14.470	14.470	14.050	14.170	14.170	155,000
2022-02-03	14.320	14.510	14.130	14.150	14.150	1,172,000
2022-02-02	14.030	14.340	14.030	14.240	14.240	778,000
2022-02-01	14.100	14.280	14.000	14.030	14.030	535,000
2022-01-31	13.770	14.160	13.650	14.100	14.100	531,000
2022-01-28	13.690	13.890	13.500	13.770	13.770	190,500
2022-01-27	13.690	13.690	13.500	13.540	13.540	65,500
2022-01-26	13.710	13.900	13.480	13.610	13.610	266,500
2022-01-25	13.990	13.990	13.700	13.800	13.800	193,000
2022-01-24	13.820	13.900	13.750	13.770	13.770	56,500
2022-01-21	13.750	14.070	13.750	13.910	13.910	110,000
2022-01-20	14.000	14.100	13.460	13.810	13.810	450,500
2022-01-19	14.010	14.250	13.800	13.820	13.820	517,500
2022-01-18	14.290	14.400	13.820	14.060	14.060	811,500
2022-01-17	14.450	14.450	14.020	14.280	14.280	142,500
2022-01-14	14.650	14.700	14.200	14.220	14.220	303,500
2022-01-13	14.750	14.750	14.450	14.540	14.540	274,000
2022-01-12	14.610	15.150	14.530	14.690	14.690	1,239,000
2022-01-11	14.430	14.740	14.400	14.590	14.590	497,000
2022-01-10	14.450	14.990	14.410	14.510	14.510	962,000
2022-01-07	14.440	14.670	14.300	14.450	14.450	318,000
2022-01-06	14.400	15.100	14.300	14.440	14.440	1,760,500
2022-01-05	14.220	14.620	14.100	14.530	14.530	1,210,500
2022-01-04	14.100	14.700	14.100	14.340	14.340	1,963,000
2022-01-03	13.980	14.100	13.850	13.990	13.990	734,500
2021-12-31	14.120	14.120	13.800	13.810	13.810	353,000
2021-12-30	14.000	14.310	13.900	13.990	13.990	358,000
2021-12-29	13.700	14.100	13.700	14.010	14.010	498,500
2021-12-28	13.700	13.850	13.650	13.750	13.750	208,500
2021-12-27	14.270	14.370	13.600	13.650	13.650	271,000
2021-12-24	14.540	14.680	13.820	14.110	14.110	246,000
2021-12-23	14.500	14.600	14.390	14.540	14.540	544,500
2021-12-22	14.410	15.340	14.270	14.630	14.630	3,122,500
2021-12-21	14.590	14.700	14.200	14.270	14.270	481,500
2021-12-20	13.650	14.780	13.650	14.600	14.600	1,369,500

← NewerPage 20 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.