Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.300	13.980	13.250	13.450	13.450	25,052,493
2026-04-22	12.820	13.690	12.530	13.170	13.170	11,498,150
2026-04-21	12.970	13.040	12.710	12.820	12.820	2,404,572
2026-04-20	13.100	13.350	12.500	12.860	12.860	5,362,895
2026-04-17	13.400	13.460	13.210	13.280	13.280	5,809,203
2026-04-16	12.990	13.290	12.850	13.160	13.160	9,402,921
2026-04-15	12.550	13.300	12.360	12.840	12.840	29,287,899
2026-04-14	11.800	12.350	11.800	12.250	12.250	3,731,596
2026-04-13	11.900	12.060	11.750	11.800	11.800	1,434,402
2026-04-10	12.010	12.370	12.010	12.300	12.300	1,858,942
2026-04-09	12.150	12.160	11.770	12.000	12.000	1,008,917
2026-04-08	12.240	12.400	11.900	12.300	12.300	6,495,904
2026-04-07	11.330	11.580	11.330	11.500	11.500	201,861
2026-04-06	11.200	11.670	11.130	11.380	11.380	672,862
2026-04-03	10.930	11.390	10.930	11.110	11.110	320,009
2026-04-02	11.200	11.490	11.010	11.360	11.360	603,916
2026-04-01	11.300	11.800	11.300	11.660	11.660	1,060,140
2026-03-31	11.060	11.490	11.060	11.210	11.210	421,510
2026-03-30	11.800	11.800	11.000	11.060	11.060	543,370
2026-03-27	12.300	12.300	11.700	11.810	11.810	771,506
2026-03-26	12.500	12.500	12.100	12.190	12.190	372,098
2026-03-25	12.480	12.660	12.300	12.550	12.550	631,867
2026-03-24	12.290	12.850	12.150	12.300	12.300	1,379,390
2026-03-19	12.180	12.390	11.960	12.060	12.060	365,106
2026-03-18	12.190	12.490	12.150	12.240	12.240	948,942
2026-03-17	12.210	12.210	12.110	12.190	12.190	156,152
2026-03-16	12.380	12.380	12.120	12.210	12.210	184,877
2026-03-13	12.300	12.590	12.300	12.420	12.420	214,631
2026-03-12	12.500	12.650	12.250	12.380	12.380	368,858
2026-03-11	12.870	13.250	12.100	12.530	12.530	1,492,589
2026-03-10	12.350	13.290	12.350	12.860	12.860	1,172,151
2026-03-09	12.300	12.300	11.290	12.130	12.130	1,960,787
2026-03-06	12.600	12.690	12.470	12.540	12.540	563,594
2026-03-05	12.510	12.880	12.450	12.580	12.580	1,494,971
2026-03-04	12.740	12.850	12.200	12.510	12.510	1,067,593
2026-03-03	12.000	12.800	11.850	12.740	12.740	913,041
2026-03-02	12.010	12.390	11.980	12.000	12.000	4,157,360
2026-02-27	13.490	13.490	12.900	13.310	13.310	446,175
2026-02-26	13.390	13.610	13.100	13.540	13.540	792,195
2026-02-25	14.200	14.200	13.310	13.390	13.390	398,300
2026-02-24	13.500	14.200	13.100	14.000	14.000	941,528
2026-02-23	13.990	14.250	13.250	13.410	13.410	798,725
2026-02-20	13.970	14.000	13.300	13.790	13.790	648,407
2026-02-19	14.600	14.730	13.840	13.940	13.940	624,579
2026-02-18	14.800	15.090	14.080	14.550	14.550	2,872,506
2026-02-17	14.920	15.500	14.750	14.950	14.950	1,197,960
2026-02-16	16.000	16.000	15.100	15.250	15.250	1,136,618
2026-02-13	16.750	16.750	15.510	16.000	16.000	1,079,700
2026-02-12	17.200	17.300	16.210	16.730	16.730	1,161,586
2026-02-11	17.160	17.250	17.000	17.170	17.170	560,347
2026-02-10	15.895	16.024	15.666	15.693	15.693	577,573
2026-02-09	16.134	16.134	15.758	16.033	16.033	1,363,064
2026-02-06	17.300	17.690	16.850	17.380	17.380	860,589
2026-02-04	17.400	17.490	17.260	17.310	17.310	475,205
2026-02-03	17.250	17.340	17.100	17.150	17.150	434,503
2026-02-02	17.250	17.300	16.970	17.030	17.030	572,299
2026-01-30	17.000	17.500	16.820	17.140	17.140	5,019,714
2026-01-29	17.490	17.490	16.600	16.900	16.900	2,646,888
2026-01-28	17.500	17.700	17.300	17.400	17.400	644,450
2026-01-27	17.670	17.670	17.390	17.410	17.410	1,017,819

← NewerPage 3 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.