Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 17.600 | 18.450 | 17.400 | 18.300 | 18.300 | 8,239,376 |
| 2025-10-30 | 17.390 | 17.940 | 16.980 | 17.040 | 17.040 | 5,006,460 |
| 2025-10-29 | 17.850 | 18.000 | 16.990 | 17.110 | 17.110 | 5,293,997 |
| 2025-10-28 | 19.410 | 19.600 | 17.700 | 17.810 | 17.810 | 7,147,240 |
| 2025-10-27 | 18.010 | 19.400 | 17.600 | 19.230 | 19.230 | 9,945,739 |
| 2025-10-24 | 19.900 | 20.100 | 17.960 | 18.000 | 18.000 | 15,084,723 |
| 2025-10-23 | 21.250 | 22.600 | 18.850 | 19.950 | 19.950 | 40,912,848 |
| 2025-10-22 | 19.000 | 20.740 | 19.000 | 20.740 | 20.740 | 33,172,320 |
| 2025-10-21 | 18.170 | 19.450 | 18.010 | 18.850 | 18.850 | 19,342,340 |
| 2025-10-20 | 17.500 | 18.400 | 17.340 | 18.170 | 18.170 | 8,265,743 |
| 2025-10-17 | 17.400 | 17.620 | 17.100 | 17.220 | 17.220 | 1,938,774 |
| 2025-10-16 | 17.610 | 18.250 | 17.300 | 17.370 | 17.370 | 5,727,537 |
| 2025-10-15 | 17.810 | 18.250 | 17.510 | 17.570 | 17.570 | 4,071,077 |
| 2025-10-14 | 17.390 | 17.640 | 17.300 | 17.560 | 17.560 | 3,059,066 |
| 2025-10-13 | 18.000 | 18.330 | 16.710 | 16.890 | 16.890 | 6,261,046 |
| 2025-10-10 | 18.480 | 18.630 | 17.800 | 18.040 | 18.040 | 12,688,338 |
| 2025-10-09 | 17.900 | 18.780 | 17.550 | 18.340 | 18.340 | 9,938,024 |
| 2025-10-08 | 17.660 | 18.100 | 17.250 | 17.630 | 17.630 | 2,894,823 |
| 2025-10-07 | 17.500 | 18.400 | 17.300 | 17.470 | 17.470 | 4,845,057 |
| 2025-10-06 | 18.350 | 18.350 | 16.600 | 17.530 | 17.530 | 5,892,125 |
| 2025-10-03 | 19.790 | 19.880 | 18.210 | 18.310 | 18.310 | 10,362,273 |
| 2025-10-02 | 18.260 | 19.700 | 18.100 | 19.530 | 19.530 | 28,123,067 |
| 2025-10-01 | 16.990 | 18.140 | 16.900 | 17.940 | 17.940 | 15,016,027 |
| 2025-09-30 | 16.950 | 17.430 | 16.810 | 16.910 | 16.910 | 5,950,078 |
| 2025-09-29 | 16.550 | 17.800 | 16.320 | 16.950 | 16.950 | 11,554,360 |
| 2025-09-26 | 16.800 | 16.940 | 16.400 | 16.510 | 16.510 | 2,982,299 |
| 2025-09-25 | 16.130 | 17.210 | 16.100 | 16.690 | 16.690 | 7,408,048 |
| 2025-09-24 | 16.500 | 16.990 | 15.990 | 16.130 | 16.130 | 11,618,622 |
| 2025-09-23 | 17.200 | 17.690 | 16.700 | 16.890 | 16.890 | 2,426,387 |
| 2025-09-22 | 17.240 | 17.380 | 17.020 | 17.110 | 17.110 | 1,587,491 |
| 2025-09-19 | 17.500 | 17.700 | 17.150 | 17.240 | 17.240 | 2,211,501 |
| 2025-09-18 | 17.490 | 17.750 | 17.250 | 17.460 | 17.460 | 2,458,910 |
| 2025-09-17 | 18.200 | 18.250 | 17.300 | 17.420 | 17.420 | 5,471,426 |
| 2025-09-16 | 17.110 | 17.920 | 17.000 | 17.740 | 17.740 | 5,047,105 |
| 2025-09-15 | 17.660 | 17.890 | 17.000 | 17.140 | 17.140 | 3,219,853 |
| 2025-09-12 | 16.670 | 18.190 | 16.670 | 17.540 | 17.540 | 15,185,130 |
| 2025-09-11 | 16.750 | 17.090 | 16.440 | 16.670 | 16.670 | 3,069,090 |
| 2025-09-10 | 17.200 | 17.300 | 16.720 | 16.860 | 16.860 | 4,717,079 |
| 2025-09-09 | 16.450 | 17.490 | 16.300 | 16.970 | 16.970 | 18,463,131 |
| 2025-09-08 | 16.100 | 16.400 | 16.030 | 16.220 | 16.220 | 3,825,197 |
| 2025-09-05 | 15.960 | 16.350 | 15.860 | 16.000 | 16.000 | 4,689,469 |
| 2025-09-04 | 15.700 | 16.140 | 15.500 | 15.850 | 15.850 | 4,128,859 |
| 2025-09-03 | 15.700 | 15.950 | 15.600 | 15.660 | 15.660 | 1,518,777 |
| 2025-09-02 | 15.850 | 16.050 | 15.660 | 15.720 | 15.720 | 1,384,422 |
| 2025-09-01 | 15.760 | 16.100 | 15.610 | 15.850 | 15.850 | 1,737,064 |
| 2025-08-29 | 15.500 | 16.150 | 15.370 | 15.760 | 15.760 | 1,625,340 |
| 2025-08-28 | 15.450 | 15.650 | 15.310 | 15.470 | 15.470 | 608,627 |
| 2025-08-27 | 15.700 | 15.850 | 15.410 | 15.490 | 15.490 | 1,098,994 |
| 2025-08-26 | 15.830 | 15.910 | 15.700 | 15.740 | 15.740 | 995,338 |
| 2025-08-25 | 16.000 | 16.140 | 15.830 | 15.860 | 15.860 | 984,501 |
| 2025-08-22 | 16.200 | 16.500 | 15.820 | 15.910 | 15.910 | 2,484,313 |
| 2025-08-21 | 15.810 | 16.350 | 15.700 | 16.130 | 16.130 | 4,570,891 |
| 2025-08-20 | 15.750 | 16.100 | 15.750 | 15.830 | 15.830 | 828,256 |
| 2025-08-19 | 15.720 | 16.100 | 15.700 | 15.790 | 15.790 | 2,759,783 |
| 2025-08-18 | 15.970 | 16.020 | 15.740 | 15.810 | 15.810 | 2,155,376 |
| 2025-08-15 | 16.260 | 16.260 | 15.880 | 15.910 | 15.910 | 1,660,175 |
| 2025-08-13 | 16.160 | 16.600 | 16.010 | 16.120 | 16.120 | 2,977,970 |
| 2025-08-12 | 16.500 | 16.550 | 16.140 | 16.160 | 16.160 | 3,281,780 |
| 2025-08-11 | 16.750 | 17.050 | 16.360 | 16.450 | 16.450 | 9,270,550 |
| 2025-08-08 | 16.000 | 16.940 | 16.000 | 16.580 | 16.580 | 20,561,978 |
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.