Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 15.590 | 16.000 | 15.300 | 15.850 | 15.850 | 6,747,742 |
| 2025-08-06 | 15.250 | 15.610 | 15.120 | 15.440 | 15.440 | 5,122,658 |
| 2025-08-05 | 15.340 | 15.340 | 15.060 | 15.110 | 15.110 | 1,912,443 |
| 2025-08-04 | 15.190 | 15.800 | 15.000 | 15.170 | 15.170 | 10,949,060 |
| 2025-08-01 | 14.600 | 14.890 | 14.410 | 14.810 | 14.810 | 2,733,995 |
| 2025-07-31 | 14.700 | 15.150 | 14.460 | 14.530 | 14.530 | 4,219,318 |
| 2025-07-30 | 14.450 | 14.800 | 14.400 | 14.600 | 14.600 | 996,484 |
| 2025-07-29 | 14.790 | 14.980 | 14.350 | 14.430 | 14.430 | 1,219,385 |
| 2025-07-28 | 14.490 | 15.250 | 14.490 | 14.790 | 14.790 | 2,919,016 |
| 2025-07-25 | 14.300 | 14.790 | 14.300 | 14.530 | 14.530 | 1,169,354 |
| 2025-07-24 | 14.700 | 14.840 | 14.280 | 14.330 | 14.330 | 1,163,902 |
| 2025-07-23 | 14.440 | 14.800 | 14.300 | 14.590 | 14.590 | 1,724,879 |
| 2025-07-22 | 14.360 | 14.550 | 14.000 | 14.230 | 14.230 | 3,027,012 |
| 2025-07-21 | 15.040 | 15.040 | 14.300 | 14.360 | 14.360 | 2,549,455 |
| 2025-07-18 | 15.220 | 15.500 | 14.800 | 14.910 | 14.910 | 3,652,901 |
| 2025-07-17 | 15.950 | 16.000 | 15.030 | 15.220 | 15.220 | 2,635,293 |
| 2025-07-16 | 15.450 | 16.000 | 15.350 | 15.740 | 15.740 | 1,405,656 |
| 2025-07-15 | 16.030 | 16.090 | 15.310 | 15.450 | 15.450 | 1,958,391 |
| 2025-07-14 | 16.120 | 16.510 | 15.940 | 15.990 | 15.990 | 1,733,259 |
| 2025-07-11 | 16.420 | 16.800 | 15.920 | 16.090 | 16.090 | 1,935,582 |
| 2025-07-10 | 16.060 | 16.800 | 15.550 | 16.400 | 16.400 | 4,064,140 |
| 2025-07-09 | 16.500 | 16.650 | 15.940 | 16.010 | 16.010 | 2,747,296 |
| 2025-07-08 | 16.900 | 17.390 | 16.150 | 16.360 | 16.360 | 14,193,760 |
| 2025-07-07 | 15.390 | 16.500 | 15.250 | 16.500 | 16.500 | 8,740,022 |
| 2025-07-04 | 14.400 | 15.100 | 14.300 | 15.000 | 15.000 | 5,447,112 |
| 2025-07-03 | 14.510 | 14.560 | 14.290 | 14.360 | 14.360 | 815,607 |
| 2025-07-02 | 14.310 | 14.860 | 14.250 | 14.470 | 14.470 | 2,103,506 |
| 2025-07-01 | 14.550 | 14.700 | 14.280 | 14.370 | 14.370 | 1,362,768 |
| 2025-06-30 | 14.000 | 14.800 | 14.000 | 14.430 | 14.430 | 4,163,576 |
| 2025-06-27 | 13.810 | 14.200 | 13.770 | 14.020 | 14.020 | 1,656,107 |
| 2025-06-26 | 14.070 | 14.070 | 13.760 | 13.810 | 13.810 | 1,852,881 |
| 2025-06-25 | 13.800 | 14.090 | 13.800 | 13.840 | 13.840 | 807,554 |
| 2025-06-24 | 13.800 | 14.100 | 13.650 | 13.840 | 13.840 | 881,479 |
| 2025-06-23 | 13.520 | 13.800 | 12.900 | 13.000 | 13.000 | 1,188,147 |
| 2025-06-20 | 14.270 | 14.340 | 13.600 | 13.860 | 13.860 | 1,606,503 |
| 2025-06-19 | 14.510 | 14.600 | 13.900 | 14.150 | 14.150 | 1,948,094 |
| 2025-06-18 | 14.010 | 14.700 | 14.010 | 14.280 | 14.280 | 4,331,522 |
| 2025-06-17 | 13.960 | 14.320 | 13.960 | 14.030 | 14.030 | 2,048,935 |
| 2025-06-16 | 13.860 | 14.100 | 13.860 | 13.950 | 13.950 | 813,295 |
| 2025-06-13 | 14.090 | 14.150 | 13.800 | 13.940 | 13.940 | 1,470,158 |
| 2025-06-12 | 14.100 | 14.650 | 14.060 | 14.190 | 14.190 | 3,094,613 |
| 2025-06-11 | 14.290 | 14.320 | 13.970 | 14.030 | 14.030 | 1,905,615 |
| 2025-06-10 | 14.220 | 14.430 | 14.110 | 14.200 | 14.200 | 1,437,069 |
| 2025-06-05 | 14.440 | 14.460 | 14.150 | 14.220 | 14.220 | 1,466,607 |
| 2025-06-04 | 14.300 | 14.490 | 14.150 | 14.250 | 14.250 | 2,284,124 |
| 2025-06-03 | 14.080 | 14.310 | 13.960 | 14.030 | 14.030 | 2,191,163 |
| 2025-06-02 | 14.480 | 14.600 | 13.860 | 14.010 | 14.010 | 2,183,252 |
| 2025-05-30 | 14.350 | 14.950 | 14.160 | 14.440 | 14.440 | 3,491,712 |
| 2025-05-29 | 14.120 | 14.550 | 14.120 | 14.230 | 14.230 | 1,478,826 |
| 2025-05-27 | 14.270 | 14.500 | 14.100 | 14.150 | 14.150 | 826,758 |
| 2025-05-26 | 14.510 | 14.510 | 14.190 | 14.230 | 14.230 | 769,267 |
| 2025-05-23 | 14.790 | 14.790 | 14.380 | 14.430 | 14.430 | 1,038,036 |
| 2025-05-22 | 14.750 | 15.240 | 14.400 | 14.640 | 14.640 | 3,905,003 |
| 2025-05-21 | 14.700 | 14.800 | 14.470 | 14.610 | 14.610 | 1,183,533 |
| 2025-05-20 | 14.380 | 14.900 | 14.000 | 14.480 | 14.480 | 3,407,626 |
| 2025-05-19 | 14.560 | 14.850 | 14.110 | 14.180 | 14.180 | 1,759,342 |
| 2025-05-16 | 14.490 | 14.850 | 14.380 | 14.520 | 14.520 | 2,232,821 |
| 2025-05-15 | 14.360 | 14.500 | 14.250 | 14.320 | 14.320 | 2,312,671 |
| 2025-05-14 | 14.900 | 15.250 | 14.000 | 14.130 | 14.130 | 2,861,575 |
| 2025-05-13 | 14.500 | 15.240 | 14.200 | 14.860 | 14.860 | 2,318,777 |
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.