Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 13.900 | 14.360 | 13.650 | 13.760 | 13.760 | 546,000 |
| 2021-12-16 | 13.740 | 14.300 | 13.440 | 13.730 | 13.730 | 892,500 |
| 2021-12-15 | 13.500 | 14.050 | 13.500 | 13.890 | 13.890 | 751,500 |
| 2021-12-14 | 12.550 | 13.350 | 12.550 | 13.190 | 13.190 | 251,500 |
| 2021-12-13 | 12.770 | 13.000 | 12.700 | 12.750 | 12.750 | 107,000 |
| 2021-12-10 | 12.660 | 13.100 | 12.620 | 12.920 | 12.920 | 176,000 |
| 2021-12-09 | 13.470 | 13.470 | 12.710 | 12.820 | 12.820 | 571,000 |
| 2021-12-08 | 13.620 | 14.000 | 13.100 | 13.260 | 13.260 | 830,500 |
| 2021-12-07 | 12.970 | 13.850 | 12.820 | 13.620 | 13.620 | 1,183,000 |
| 2021-12-06 | 13.300 | 13.350 | 12.630 | 12.850 | 12.850 | 330,000 |
| 2021-12-03 | 13.250 | 13.700 | 12.900 | 13.080 | 13.080 | 381,000 |
| 2021-12-02 | 14.400 | 14.450 | 13.330 | 13.580 | 13.580 | 1,638,500 |
| 2021-12-01 | 14.400 | 14.700 | 14.390 | 14.410 | 14.410 | 321,000 |
| 2021-11-30 | 14.600 | 14.750 | 14.160 | 14.250 | 14.250 | 490,000 |
| 2021-11-29 | 14.010 | 14.700 | 14.000 | 14.550 | 14.550 | 669,500 |
| 2021-11-26 | 14.250 | 14.450 | 14.000 | 14.110 | 14.110 | 614,000 |
| 2021-11-25 | 14.380 | 14.380 | 14.110 | 14.170 | 14.170 | 173,000 |
| 2021-11-24 | 14.610 | 14.610 | 14.010 | 14.290 | 14.290 | 849,000 |
| 2021-11-23 | 15.450 | 15.580 | 14.750 | 14.850 | 14.850 | 538,500 |
| 2021-11-22 | 15.160 | 15.500 | 15.050 | 15.260 | 15.260 | 570,000 |
| 2021-11-19 | 15.150 | 15.600 | 15.150 | 15.350 | 15.350 | 333,000 |
| 2021-11-18 | 15.260 | 15.370 | 15.000 | 15.120 | 15.120 | 362,500 |
| 2021-11-17 | 15.420 | 15.500 | 15.100 | 15.190 | 15.190 | 179,500 |
| 2021-11-16 | 15.400 | 15.610 | 15.200 | 15.530 | 15.530 | 401,500 |
| 2021-11-15 | 15.100 | 15.400 | 15.020 | 15.140 | 15.140 | 198,000 |
| 2021-11-12 | 15.250 | 15.340 | 15.000 | 15.040 | 15.040 | 493,500 |
| 2021-11-11 | 15.900 | 15.990 | 15.350 | 15.390 | 15.390 | 446,000 |
| 2021-11-10 | 15.900 | 16.100 | 15.750 | 15.790 | 15.790 | 609,500 |
| 2021-11-09 | 16.760 | 16.760 | 15.670 | 15.700 | 15.700 | 1,618,000 |
| 2021-11-08 | 17.540 | 17.540 | 16.800 | 16.940 | 16.940 | 1,252,500 |
| 2021-11-05 | 17.290 | 17.790 | 17.050 | 17.540 | 17.540 | 2,630,500 |
| 2021-11-04 | 16.360 | 17.350 | 16.300 | 17.130 | 17.130 | 3,165,500 |
| 2021-11-03 | 16.210 | 16.850 | 16.040 | 16.350 | 16.350 | 2,061,000 |
| 2021-11-02 | 16.090 | 16.410 | 16.020 | 16.070 | 16.070 | 1,180,500 |
| 2021-11-01 | 15.760 | 16.300 | 15.760 | 16.050 | 16.050 | 1,363,500 |
| 2021-10-29 | 15.200 | 15.690 | 15.160 | 15.650 | 15.650 | 583,000 |
| 2021-10-28 | 16.050 | 16.240 | 15.290 | 15.320 | 15.320 | 888,500 |
| 2021-10-27 | 15.940 | 16.300 | 15.620 | 16.140 | 16.140 | 1,054,000 |
| 2021-10-26 | 15.350 | 15.730 | 15.350 | 15.600 | 15.600 | 605,000 |
| 2021-10-25 | 15.420 | 15.680 | 15.200 | 15.460 | 15.460 | 476,000 |
| 2021-10-22 | 15.520 | 15.780 | 15.150 | 15.700 | 15.700 | 812,500 |
| 2021-10-21 | 16.120 | 16.360 | 15.350 | 15.480 | 15.480 | 1,075,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.