Loads Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.090	12.090	11.750	11.780	11.780	362,946
2026-10-16	11.850	12.100	11.850	11.880	11.880	321,714
2026-10-15	11.990	12.000	11.840	11.850	11.850	843,513
2026-10-14	11.990	11.990	11.820	11.860	11.860	336,851
2026-10-13	12.040	12.040	11.820	11.920	11.920	87,851
2026-10-12	12.020	12.300	11.880	11.930	11.930	445,523
2026-10-09	12.010	12.180	11.800	12.060	12.060	789,201
2026-10-08	12.250	12.250	11.870	11.920	11.920	218,963
2026-10-07	11.910	12.290	11.910	12.120	12.120	622,424
2026-10-06	11.750	11.970	11.700	11.900	11.900	544,414
2026-10-05	12.190	12.190	11.700	11.740	11.740	681,474
2026-10-02	12.250	12.380	11.960	12.090	12.090	684,129
2026-10-01	12.450	12.450	12.220	12.260	12.260	385,645
2026-09-30	12.410	12.470	12.300	12.330	12.330	320,972
2026-09-29	12.560	12.650	12.300	12.330	12.330	761,975
2026-09-28	12.400	12.660	12.300	12.560	12.560	726,651
2026-09-25	12.620	12.620	12.350	12.430	12.430	596,667
2026-09-24	12.680	12.850	12.300	12.510	12.510	1,511,656
2026-09-23	12.750	12.950	12.640	12.680	12.680	636,331
2026-09-22	12.730	12.730	12.540	12.640	12.640	1,343,606
2026-09-21	12.870	13.000	12.610	12.660	12.660	974,749
2026-09-18	13.000	13.200	12.800	12.840	12.840	3,644,889
2026-09-17	12.550	13.310	12.500	12.970	12.970	5,169,198
2026-09-16	12.610	12.780	12.500	12.530	12.530	494,514
2026-09-15	12.700	12.950	12.600	12.690	12.690	667,124
2026-09-14	12.870	12.950	12.650	12.700	12.700	597,315
2026-09-11	12.810	13.100	12.510	12.860	12.860	935,098
2026-09-10	13.090	13.280	12.800	12.840	12.840	1,672,715
2026-09-09	13.450	13.450	12.990	13.100	13.100	2,151,614
2026-09-08	12.900	13.740	12.800	13.470	13.470	4,380,473
2026-09-07	13.100	13.350	12.920	12.990	12.990	828,963
2026-09-04	12.900	13.290	12.810	13.050	13.050	1,016,579
2026-09-03	12.900	13.190	12.820	12.910	12.910	938,990
2026-09-02	13.000	13.000	12.610	12.900	12.900	626,512
2026-09-01	13.080	13.210	13.000	13.030	13.030	394,832
2026-08-31	13.150	13.400	13.000	13.080	13.080	1,723,828
2026-08-28	13.150	13.270	13.040	13.100	13.100	367,136
2026-08-27	13.300	13.580	13.100	13.150	13.150	1,063,410
2026-08-25	13.300	13.600	13.160	13.220	13.220	1,228,644
2026-08-24	13.040	13.300	13.000	13.090	13.090	760,286
2026-08-21	12.900	13.140	12.900	13.040	13.040	448,777
2026-08-20	13.190	13.300	12.900	12.930	12.930	1,139,874
2026-08-19	13.180	13.450	13.020	13.140	13.140	1,061,236
2026-08-18	13.750	13.750	13.200	13.270	13.270	1,311,959
2026-08-17	13.850	14.000	13.700	13.710	13.710	858,037
2026-08-13	13.690	13.960	13.600	13.680	13.680	472,564
2026-08-12	13.750	13.900	13.660	13.780	13.780	760,444
2026-08-11	13.700	13.900	13.550	13.660	13.660	829,138
2026-08-10	13.700	13.990	13.610	13.700	13.700	1,183,338
2026-08-07	13.760	13.850	13.640	13.690	13.690	354,819
2026-08-06	13.660	13.950	13.650	13.820	13.820	1,067,413
2026-08-05	13.660	13.800	13.550	13.650	13.650	877,298
2026-08-04	13.750	13.820	13.420	13.560	13.560	516,156
2026-08-03	13.580	13.850	13.500	13.660	13.660	2,019,942
2026-07-31	13.300	13.650	13.200	13.330	13.330	569,744
2026-07-30	13.330	13.430	13.130	13.260	13.260	358,891
2026-07-29	13.400	13.650	13.280	13.320	13.320	593,697
2026-07-28	13.750	13.750	13.450	13.530	13.530	844,338
2026-07-27	13.250	13.600	13.250	13.570	13.570	1,147,074
2026-07-24	13.010	13.250	12.800	12.920	12.920	899,060

Page 1 of 21 · 1,243 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.