Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	13.860	13.900	13.100	13.170	13.170	1,672,138
2024-11-14	14.190	14.550	13.500	13.720	13.720	7,974,976
2024-11-13	12.800	13.760	12.400	13.760	13.760	9,901,270
2024-11-12	12.200	12.900	12.200	12.510	12.510	6,530,555
2024-11-11	12.060	12.600	11.750	12.180	12.180	4,580,204
2024-11-08	12.190	12.240	11.600	12.050	12.050	2,707,356
2024-11-07	11.750	12.100	11.500	11.960	11.960	4,354,209
2024-11-06	10.850	11.780	10.770	11.480	11.480	11,626,050
2024-11-05	10.110	10.900	10.110	10.710	10.710	3,880,089
2024-11-04	10.070	10.490	9.970	10.210	10.210	3,858,586
2024-11-01	9.970	10.080	9.710	9.890	9.890	2,147,479
2024-10-31	10.060	10.200	9.800	9.850	9.850	1,347,961
2024-10-30	10.300	10.490	9.990	10.010	10.010	2,905,152
2024-10-29	10.260	10.590	10.200	10.260	10.260	584,169
2024-10-28	10.300	10.600	10.200	10.250	10.250	1,892,769
2024-10-25	10.450	10.450	10.100	10.210	10.210	929,332
2024-10-24	10.450	10.600	10.260	10.340	10.340	1,144,820
2024-10-23	10.900	11.090	10.400	10.470	10.470	2,672,747
2024-10-22	10.700	11.030	10.690	10.810	10.810	1,899,730
2024-10-21	10.300	10.710	10.300	10.650	10.650	873,806
2024-10-18	10.500	10.580	10.320	10.360	10.360	153,650
2024-10-17	10.700	10.700	10.270	10.440	10.440	273,379
2024-10-16	10.400	10.500	10.250	10.350	10.350	499,494
2024-10-15	10.490	10.490	10.200	10.260	10.260	505,834
2024-10-14	10.160	10.460	10.150	10.280	10.280	262,901
2024-10-11	10.550	10.550	10.100	10.220	10.220	293,544
2024-10-10	10.400	10.480	10.250	10.370	10.370	183,463
2024-10-09	10.600	10.600	10.250	10.320	10.320	523,123
2024-10-08	10.540	10.700	10.300	10.420	10.420	486,110
2024-10-07	10.480	10.500	10.130	10.300	10.300	608,950
2024-10-04	10.470	10.470	10.170	10.210	10.210	258,207
2024-10-03	10.280	10.560	10.050	10.250	10.250	480,921
2024-10-02	10.580	10.580	10.280	10.400	10.400	422,678
2024-10-01	10.580	10.580	10.400	10.490	10.490	385,425
2024-09-30	10.600	10.600	10.310	10.350	10.350	183,443
2024-09-27	10.950	10.950	10.410	10.480	10.480	687,515
2024-09-26	11.100	11.200	10.550	10.680	10.680	669,977
2024-09-25	10.600	11.230	10.360	11.080	11.080	2,049,004
2024-09-24	10.490	10.500	10.260	10.420	10.420	400,169
2024-09-23	10.500	10.700	10.360	10.410	10.410	599,637
2024-09-20	10.980	11.080	10.110	10.650	10.650	1,295,133
2024-09-19	11.510	12.200	10.510	11.000	11.000	7,172,630
2024-09-18	10.300	11.310	10.300	11.310	11.310	12,342,690
2024-09-16	10.150	10.670	10.150	10.280	10.280	485,621
2024-09-13	10.570	10.750	10.200	10.300	10.300	1,057,485
2024-09-12	10.620	10.660	10.300	10.350	10.350	877,110
2024-09-11	10.410	10.800	10.400	10.490	10.490	1,346,194
2024-09-10	10.580	10.580	10.330	10.370	10.370	163,387
2024-09-09	10.750	10.750	10.350	10.400	10.400	247,342
2024-09-06	10.440	10.990	10.270	10.340	10.340	2,036,591
2024-09-05	10.650	10.650	10.160	10.250	10.250	526,595
2024-09-04	10.440	10.520	10.230	10.360	10.360	461,250
2024-09-03	10.700	10.700	10.110	10.270	10.270	442,379
2024-09-02	10.850	10.850	10.250	10.320	10.320	627,929
2024-08-30	10.780	11.100	10.650	10.700	10.700	1,853,243
2024-08-29	10.490	11.150	10.310	10.580	10.580	1,372,740
2024-08-28	10.620	10.840	10.200	10.280	10.280	1,160,469
2024-08-27	11.090	11.150	10.700	10.750	10.750	680,236
2024-08-26	11.250	11.250	10.750	10.830	10.830	587,282
2024-08-23	11.010	11.350	10.900	10.990	10.990	2,545,530

← NewerPage 9 of 21 · 1,242 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.