Loads Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 18.910 | 19.350 | 18.400 | 18.610 | 18.610 | 1,824,182 |
| 2025-02-07 | 19.750 | 19.800 | 18.260 | 18.910 | 18.910 | 1,790,795 |
| 2025-02-06 | 19.100 | 20.480 | 19.100 | 19.720 | 19.720 | 6,352,680 |
| 2025-02-04 | 19.750 | 20.100 | 17.800 | 18.700 | 18.700 | 1,601,987 |
| 2025-02-03 | 20.450 | 20.450 | 19.300 | 19.680 | 19.680 | 3,203,580 |
| 2025-01-31 | 19.500 | 20.810 | 19.500 | 20.230 | 20.230 | 10,153,910 |
| 2025-01-30 | 17.330 | 18.920 | 17.110 | 18.920 | 18.920 | 7,717,829 |
| 2025-01-29 | 17.350 | 17.870 | 16.900 | 17.200 | 17.200 | 2,938,173 |
| 2025-01-28 | 18.180 | 18.240 | 17.020 | 17.230 | 17.230 | 2,349,095 |
| 2025-01-27 | 19.000 | 19.290 | 17.800 | 17.980 | 17.980 | 3,747,841 |
| 2025-01-24 | 17.450 | 18.920 | 17.200 | 18.920 | 18.920 | 12,100,290 |
| 2025-01-23 | 16.200 | 17.390 | 15.950 | 17.200 | 17.200 | 3,513,712 |
| 2025-01-22 | 17.130 | 17.400 | 16.250 | 16.430 | 16.430 | 1,755,982 |
| 2025-01-21 | 17.500 | 18.390 | 17.060 | 17.360 | 17.360 | 9,148,511 |
| 2025-01-20 | 15.900 | 17.000 | 15.850 | 17.000 | 17.000 | 5,540,414 |
| 2025-01-17 | 14.660 | 15.900 | 14.600 | 15.450 | 15.450 | 1,888,469 |
| 2025-01-16 | 15.000 | 15.300 | 14.510 | 14.660 | 14.660 | 1,162,136 |
| 2025-01-15 | 14.900 | 15.350 | 14.700 | 14.970 | 14.970 | 737,214 |
| 2025-01-14 | 14.560 | 14.900 | 14.250 | 14.740 | 14.740 | 487,158 |
| 2025-01-13 | 14.260 | 14.500 | 14.080 | 14.320 | 14.320 | 183,630 |
| 2025-01-10 | 14.590 | 14.850 | 13.900 | 14.260 | 14.260 | 537,450 |
| 2025-01-09 | 14.500 | 14.790 | 14.250 | 14.550 | 14.550 | 479,569 |
| 2025-01-08 | 15.000 | 15.240 | 14.380 | 14.590 | 14.590 | 541,165 |
| 2025-01-07 | 15.000 | 15.110 | 14.100 | 14.970 | 14.970 | 1,388,614 |
| 2025-01-06 | 15.700 | 16.100 | 14.850 | 14.940 | 14.940 | 1,668,590 |
| 2025-01-03 | 16.000 | 16.350 | 15.510 | 15.680 | 15.680 | 1,077,092 |
| 2025-01-02 | 15.640 | 16.600 | 15.640 | 15.920 | 15.920 | 3,231,426 |
| 2025-01-01 | 15.300 | 15.700 | 15.200 | 15.610 | 15.610 | 1,605,664 |
| 2024-12-31 | 15.250 | 15.490 | 15.040 | 15.220 | 15.220 | 1,212,128 |
| 2024-12-30 | 15.400 | 15.410 | 15.020 | 15.250 | 15.250 | 976,362 |
| 2024-12-27 | 14.880 | 15.550 | 14.880 | 15.160 | 15.160 | 759,107 |
| 2024-12-26 | 15.140 | 15.290 | 14.600 | 14.880 | 14.880 | 638,551 |
| 2024-12-24 | 15.680 | 15.890 | 15.010 | 15.140 | 15.140 | 1,361,796 |
| 2024-12-23 | 14.940 | 15.950 | 14.750 | 15.680 | 15.680 | 3,843,669 |
| 2024-12-20 | 14.150 | 14.750 | 14.010 | 14.630 | 14.630 | 782,102 |
| 2024-12-19 | 15.550 | 15.550 | 14.050 | 14.120 | 14.120 | 2,075,271 |
| 2024-12-18 | 16.480 | 16.800 | 15.450 | 15.610 | 15.610 | 2,045,484 |
| 2024-12-17 | 16.400 | 17.250 | 16.160 | 16.290 | 16.290 | 6,612,421 |
| 2024-12-16 | 15.980 | 16.600 | 15.500 | 16.160 | 16.160 | 5,500,705 |
| 2024-12-13 | 15.950 | 15.950 | 15.040 | 15.550 | 15.550 | 2,045,578 |
| 2024-12-12 | 15.520 | 15.980 | 15.360 | 15.890 | 15.890 | 2,688,786 |
| 2024-12-11 | 14.850 | 15.650 | 14.850 | 15.510 | 15.510 | 2,728,227 |
| 2024-12-10 | 15.390 | 15.700 | 14.600 | 14.960 | 14.960 | 3,574,489 |
| 2024-12-09 | 15.110 | 15.990 | 14.750 | 15.340 | 15.340 | 8,965,741 |
| 2024-12-06 | 14.500 | 15.450 | 14.150 | 14.900 | 14.900 | 7,853,662 |
| 2024-12-05 | 14.210 | 14.890 | 14.200 | 14.350 | 14.350 | 4,647,133 |
| 2024-12-04 | 14.250 | 14.450 | 14.000 | 14.110 | 14.110 | 3,677,990 |
| 2024-12-03 | 14.300 | 14.500 | 13.700 | 14.060 | 14.060 | 2,375,998 |
| 2024-12-02 | 13.750 | 14.450 | 13.520 | 14.260 | 14.260 | 5,059,721 |
| 2024-11-29 | 13.580 | 13.950 | 13.300 | 13.610 | 13.610 | 2,392,747 |
| 2024-11-28 | 13.990 | 13.990 | 13.160 | 13.250 | 13.250 | 1,801,610 |
| 2024-11-27 | 13.000 | 13.250 | 12.850 | 13.160 | 13.160 | 1,777,481 |
| 2024-11-26 | 13.330 | 13.750 | 12.450 | 12.490 | 12.490 | 1,462,855 |
| 2024-11-25 | 13.400 | 13.700 | 13.110 | 13.530 | 13.530 | 401,934 |
| 2024-11-22 | 14.010 | 14.250 | 13.120 | 13.300 | 13.300 | 1,132,327 |
| 2024-11-21 | 14.200 | 14.500 | 13.800 | 14.050 | 14.050 | 1,695,444 |
| 2024-11-20 | 14.700 | 14.700 | 13.750 | 14.020 | 14.020 | 2,078,322 |
| 2024-11-19 | 14.000 | 15.020 | 14.000 | 14.500 | 14.500 | 9,278,782 |
| 2024-11-18 | 13.150 | 14.240 | 12.810 | 13.780 | 13.780 | 3,461,398 |
| 2024-11-15 | 13.860 | 13.900 | 13.100 | 13.170 | 13.170 | 1,672,138 |
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.