Skip to main content
logo
Loads Limited (PSX:LOADS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.18
+0.04 (0.22%)
At close: Nov 28, 2025

Loads Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.1418.3018.0018.1818.180.22%850,281
Nov 27, 202517.9018.3517.9018.1418.141.34%1,171,571
Nov 26, 202518.1118.2817.4117.9017.90-1.10%1,972,710
Nov 25, 202518.6018.8518.0018.1018.10-1.09%2,278,106
Nov 24, 202518.4918.7518.2618.3018.30-1.03%982,152
Nov 21, 202518.8919.2318.4018.4918.49-2.43%2,666,243
Nov 20, 202519.0019.7518.8518.9518.950.69%7,974,077
Nov 19, 202518.5019.2018.0018.8218.822.39%5,101,345
Nov 18, 202518.6718.7418.3018.3818.38-1.24%1,548,667
Nov 17, 202518.7718.9818.5118.6118.610.49%2,657,676
Nov 14, 202518.4518.8018.2018.5218.521.15%3,789,531
Nov 13, 202519.4219.6518.2018.3118.31-4.83%8,954,524
Nov 12, 202519.2020.1518.9519.2419.242.45%19,542,580
Nov 11, 202518.0019.7317.9518.7818.783.87%20,618,190
Nov 10, 202518.3018.3418.0118.0818.080.72%1,356,169
Nov 7, 202517.9518.4017.8017.9517.951.01%4,660,339
Nov 6, 202517.6717.9117.3817.7717.770.74%1,347,656
Nov 5, 202517.6718.1517.4517.6417.64-0.17%1,676,942
Nov 4, 202518.2818.3317.4717.6717.67-2.48%2,707,880
Nov 3, 202518.3918.8518.0118.1218.12-0.98%3,067,039
Oct 31, 202517.6018.4517.4018.3018.307.39%8,239,376
Oct 30, 202517.3917.9416.9817.0417.04-0.41%5,006,460
Oct 29, 202517.8518.0016.9917.1117.11-3.93%5,293,997
Oct 28, 202519.4119.6017.7017.8117.81-7.38%7,147,240
Oct 27, 202518.0119.4017.6019.2319.236.83%9,945,739
Oct 24, 202519.9020.1017.9618.0018.00-9.77%15,084,720
Oct 23, 202521.2522.6018.8519.9519.95-3.81%40,912,840
Oct 22, 202519.0020.7419.0020.7420.7410.03%33,172,320
Oct 21, 202518.1719.4518.0118.8518.853.74%19,342,340
Oct 20, 202517.5018.4017.3418.1718.175.52%8,265,743
Oct 17, 202517.4017.6217.1017.2217.22-0.86%1,938,774
Oct 16, 202517.6118.2517.3017.3717.37-1.14%5,727,537
Oct 15, 202517.8118.2517.5117.5717.570.06%4,071,077
Oct 14, 202517.3917.6417.3017.5617.563.97%3,059,066
Oct 13, 202518.0018.3316.7116.8916.89-6.37%6,261,046
Oct 10, 202518.4818.6317.8018.0418.04-1.64%12,688,338
Oct 9, 202517.9018.7817.5518.3418.344.03%9,938,024
Oct 8, 202517.6618.1017.2517.6317.630.92%2,894,823
Oct 7, 202517.5018.4017.3017.4717.47-0.34%4,845,057
Oct 6, 202518.3518.3516.6017.5317.53-4.26%5,892,125
Oct 3, 202519.7919.8818.2118.3118.31-6.25%10,362,270
Oct 2, 202518.2619.7018.1019.5319.538.86%28,123,060
Oct 1, 202516.9918.1416.9017.9417.946.09%15,016,020
Sep 30, 202516.9517.4316.8116.9116.91-0.24%5,950,078
Sep 29, 202516.5517.8016.3216.9516.952.67%11,554,360
Sep 26, 202516.8016.9416.4016.5116.51-1.08%2,982,299
Sep 25, 202516.1317.2116.1016.6916.693.47%7,408,048
Sep 24, 202516.5016.9915.9916.1316.13-4.50%11,618,620
Sep 23, 202517.2017.6916.7016.8916.89-1.29%2,426,387
Sep 22, 202517.2417.3817.0217.1117.11-0.75%1,587,491