Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.400 | 14.400 | 13.900 | 14.400 | 14.400 | 3,104,196 |
| 2025-05-09 | 13.000 | 13.150 | 12.450 | 13.090 | 13.090 | 632,386 |
| 2025-05-08 | 14.010 | 14.350 | 12.430 | 12.940 | 12.940 | 2,359,462 |
| 2025-05-07 | 14.010 | 14.350 | 13.510 | 13.810 | 13.810 | 2,048,264 |
| 2025-05-06 | 14.930 | 15.430 | 14.910 | 14.960 | 14.960 | 1,749,627 |
| 2025-05-05 | 14.900 | 14.950 | 14.520 | 14.840 | 14.840 | 2,235,540 |
| 2025-05-02 | 14.950 | 15.250 | 14.620 | 14.780 | 14.780 | 1,823,667 |
| 2025-04-30 | 15.590 | 15.590 | 14.200 | 14.530 | 14.530 | 2,754,880 |
| 2025-04-29 | 15.650 | 15.970 | 15.250 | 15.660 | 15.660 | 1,092,464 |
| 2025-04-28 | 16.500 | 16.680 | 15.420 | 15.650 | 15.650 | 1,348,211 |
| 2025-04-25 | 16.720 | 17.010 | 16.000 | 16.300 | 16.300 | 740,994 |
| 2025-04-24 | 16.750 | 17.240 | 16.550 | 16.690 | 16.690 | 1,123,047 |
| 2025-04-23 | 17.500 | 17.700 | 17.000 | 17.330 | 17.330 | 1,479,046 |
| 2025-04-22 | 18.500 | 18.600 | 17.420 | 17.550 | 17.550 | 5,245,813 |
| 2025-04-21 | 17.800 | 18.960 | 17.750 | 18.500 | 18.500 | 5,807,799 |
| 2025-04-18 | 17.000 | 17.850 | 16.510 | 17.660 | 17.660 | 1,933,845 |
| 2025-04-17 | 16.900 | 17.220 | 16.770 | 16.950 | 16.950 | 653,586 |
| 2025-04-16 | 16.940 | 17.450 | 16.700 | 16.770 | 16.770 | 1,202,864 |
| 2025-04-15 | 16.520 | 17.060 | 16.520 | 16.720 | 16.720 | 797,122 |
| 2025-04-14 | 17.000 | 17.000 | 16.500 | 16.590 | 16.590 | 428,305 |
| 2025-04-11 | 16.900 | 16.900 | 16.220 | 16.680 | 16.680 | 265,076 |
| 2025-04-10 | 16.690 | 17.200 | 16.600 | 16.720 | 16.720 | 540,963 |
| 2025-04-09 | 16.650 | 16.650 | 15.600 | 16.220 | 16.220 | 464,338 |
| 2025-04-08 | 16.350 | 16.950 | 16.350 | 16.610 | 16.610 | 917,961 |
| 2025-04-07 | 17.110 | 17.110 | 15.920 | 16.250 | 16.250 | 1,676,339 |
| 2025-04-04 | 17.990 | 18.010 | 17.600 | 17.690 | 17.690 | 530,865 |
| 2025-04-03 | 17.250 | 18.100 | 17.250 | 17.990 | 17.990 | 497,892 |
| 2025-03-27 | 17.550 | 17.850 | 17.500 | 17.660 | 17.660 | 242,841 |
| 2025-03-26 | 18.350 | 18.350 | 17.650 | 17.800 | 17.800 | 493,462 |
| 2025-03-25 | 17.730 | 18.090 | 17.500 | 17.680 | 17.680 | 750,742 |
| 2025-03-24 | 18.000 | 18.150 | 17.700 | 17.770 | 17.770 | 968,053 |
| 2025-03-21 | 18.460 | 18.460 | 17.750 | 17.920 | 17.920 | 1,166,891 |
| 2025-03-20 | 17.800 | 18.900 | 17.610 | 18.060 | 18.060 | 3,949,687 |
| 2025-03-19 | 17.560 | 17.990 | 17.550 | 17.660 | 17.660 | 1,103,165 |
| 2025-03-18 | 17.500 | 17.980 | 17.330 | 17.760 | 17.760 | 353,984 |
| 2025-03-17 | 17.800 | 18.000 | 17.450 | 17.540 | 17.540 | 510,480 |
| 2025-03-14 | 17.350 | 18.350 | 17.350 | 17.730 | 17.730 | 1,270,383 |
| 2025-03-13 | 17.240 | 17.610 | 17.030 | 17.310 | 17.310 | 919,946 |
| 2025-03-12 | 17.250 | 17.400 | 16.980 | 17.060 | 17.060 | 494,425 |
| 2025-03-11 | 17.750 | 17.750 | 17.000 | 17.050 | 17.050 | 526,556 |
| 2025-03-10 | 17.650 | 17.890 | 17.600 | 17.660 | 17.660 | 352,876 |
| 2025-03-07 | 17.670 | 17.800 | 17.600 | 17.740 | 17.740 | 428,032 |
| 2025-03-06 | 17.900 | 17.900 | 17.560 | 17.670 | 17.670 | 692,377 |
| 2025-03-05 | 17.990 | 18.250 | 17.550 | 17.830 | 17.830 | 1,276,510 |
| 2025-03-04 | 17.950 | 18.340 | 17.770 | 17.890 | 17.890 | 653,244 |
| 2025-03-03 | 18.400 | 18.400 | 18.000 | 18.180 | 18.180 | 905,912 |
| 2025-02-28 | 18.130 | 18.400 | 18.000 | 18.010 | 18.010 | 546,410 |
| 2025-02-27 | 18.440 | 18.440 | 17.800 | 18.100 | 18.100 | 719,912 |
| 2025-02-26 | 18.400 | 18.650 | 18.010 | 18.110 | 18.110 | 520,372 |
| 2025-02-25 | 18.960 | 19.000 | 18.390 | 18.490 | 18.490 | 471,551 |
| 2025-02-24 | 19.000 | 19.000 | 18.560 | 18.760 | 18.760 | 596,342 |
| 2025-02-21 | 19.500 | 19.550 | 18.800 | 18.890 | 18.890 | 867,733 |
| 2025-02-20 | 19.650 | 20.540 | 18.750 | 19.410 | 19.410 | 7,080,000 |
| 2025-02-19 | 19.310 | 20.190 | 19.200 | 19.530 | 19.530 | 4,381,154 |
| 2025-02-18 | 19.200 | 19.780 | 19.000 | 19.280 | 19.280 | 2,394,797 |
| 2025-02-17 | 19.600 | 19.750 | 18.900 | 18.980 | 18.980 | 1,628,040 |
| 2025-02-14 | 20.170 | 20.650 | 19.710 | 19.770 | 19.770 | 1,535,496 |
| 2025-02-13 | 19.780 | 21.390 | 19.010 | 20.150 | 20.150 | 7,125,749 |
| 2025-02-12 | 19.350 | 20.300 | 19.100 | 19.490 | 19.490 | 4,776,099 |
| 2025-02-11 | 18.800 | 19.750 | 18.750 | 19.130 | 19.130 | 2,930,366 |
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.