Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	17.890	17.890	17.600	17.700	17.700	808,338
2026-01-23	18.000	18.000	17.770	17.870	17.870	1,499,639
2026-01-22	18.050	18.350	17.800	17.860	17.860	2,636,204
2026-01-21	18.300	18.380	18.010	18.110	18.110	2,064,521
2026-01-20	18.260	18.800	18.180	18.340	18.340	3,431,851
2026-01-19	18.200	18.320	17.930	18.250	18.250	3,309,860
2026-01-16	18.140	18.570	17.920	18.050	18.050	4,114,713
2026-01-15	18.830	20.000	17.300	18.150	18.150	18,627,191
2026-01-14	19.550	19.690	18.700	18.830	18.830	4,274,928
2026-01-13	19.990	20.190	19.280	19.550	19.550	5,642,280
2026-01-12	19.600	20.630	19.300	19.920	19.920	28,001,730
2026-01-09	18.700	19.790	18.700	19.270	19.270	15,710,933
2026-01-08	18.390	19.150	18.200	18.690	18.690	11,232,420
2026-01-07	18.200	18.420	18.120	18.260	18.260	1,611,940
2026-01-06	18.260	18.400	18.030	18.140	18.140	991,734
2026-01-05	18.400	18.500	18.220	18.260	18.260	1,914,648
2026-01-02	18.350	18.590	18.300	18.310	18.310	1,366,339
2026-01-01	18.400	18.620	18.150	18.290	18.290	1,464,448
2025-12-31	18.480	18.500	18.200	18.290	18.290	1,697,488
2025-12-30	17.900	18.470	17.900	18.160	18.160	2,040,367
2025-12-29	18.060	18.250	17.900	17.940	17.940	2,399,471
2025-12-26	18.240	18.300	17.940	18.040	18.040	888,995
2025-12-24	18.010	18.390	17.990	18.080	18.080	890,178
2025-12-23	18.490	18.490	18.010	18.090	18.090	1,396,703
2025-12-22	18.600	18.600	18.250	18.440	18.440	560,098
2025-12-19	18.500	18.650	18.200	18.290	18.290	1,220,799
2025-12-18	19.000	19.100	18.300	18.380	18.380	3,136,508
2025-12-17	18.400	19.150	18.400	18.790	18.790	4,304,506
2025-12-16	19.020	19.020	18.400	18.480	18.480	1,894,377
2025-12-15	19.050	19.300	18.760	18.840	18.840	3,750,238
2025-12-12	17.940	19.450	17.800	18.900	18.900	10,000,484
2025-12-11	18.010	18.100	17.900	17.940	17.940	769,515
2025-12-10	17.900	18.250	17.900	17.980	17.980	3,252,592
2025-12-09	18.000	18.200	17.910	17.940	17.940	1,223,153
2025-12-08	18.010	18.140	17.800	17.980	17.980	961,321
2025-12-05	18.110	18.350	17.930	17.990	17.990	896,899
2025-12-04	18.010	18.260	17.110	18.000	18.000	978,898
2025-12-03	18.110	18.300	17.920	18.010	18.010	717,631
2025-12-02	18.220	18.650	18.000	18.130	18.130	1,716,608
2025-12-01	18.180	18.260	17.910	18.180	18.180	1,150,978
2025-11-28	18.140	18.300	18.000	18.180	18.180	850,281
2025-11-27	17.900	18.350	17.900	18.140	18.140	1,171,571
2025-11-26	18.110	18.280	17.410	17.900	17.900	1,972,710
2025-11-25	18.600	18.850	18.000	18.100	18.100	2,278,106
2025-11-24	18.490	18.750	18.260	18.300	18.300	982,152
2025-11-21	18.890	19.230	18.400	18.490	18.490	2,666,243
2025-11-20	19.000	19.750	18.850	18.950	18.950	7,974,077
2025-11-19	18.500	19.200	18.000	18.820	18.820	5,101,345
2025-11-18	18.670	18.740	18.300	18.380	18.380	1,548,667
2025-11-17	18.770	18.980	18.510	18.610	18.610	2,657,676
2025-11-14	18.450	18.800	18.200	18.520	18.520	3,789,531
2025-11-13	19.420	19.650	18.200	18.310	18.310	8,954,524
2025-11-12	19.200	20.150	18.950	19.240	19.240	19,542,582
2025-11-11	18.000	19.730	17.950	18.780	18.780	20,618,189
2025-11-10	18.300	18.340	18.010	18.080	18.080	1,356,169
2025-11-07	17.950	18.400	17.800	17.950	17.950	4,660,339
2025-11-06	17.670	17.910	17.380	17.770	17.770	1,347,656
2025-11-05	17.670	18.150	17.450	17.640	17.640	1,676,942
2025-11-04	18.280	18.330	17.470	17.670	17.670	2,707,880
2025-11-03	18.390	18.850	18.010	18.120	18.120	3,067,039

← NewerPage 4 of 21 · 1,244 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.