Loads Limited (PSX:LOADS)
Pakistan · Delayed Price · Currency is PKR 15.85
+0.09 (0.57%)
At close: Sep 1, 2025
Loads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.50 | 16.15 | 15.37 | 15.76 | 15.76 | 1.87% | 1,625,340 |
| Aug 28, 2025 | 15.45 | 15.65 | 15.31 | 15.47 | 15.47 | -0.13% | 608,627 |
| Aug 27, 2025 | 15.70 | 15.85 | 15.41 | 15.49 | 15.49 | -1.59% | 1,098,994 |
| Aug 26, 2025 | 15.83 | 15.91 | 15.70 | 15.74 | 15.74 | -0.76% | 995,338 |
| Aug 25, 2025 | 16.00 | 16.14 | 15.83 | 15.86 | 15.86 | -0.31% | 984,501 |
| Aug 22, 2025 | 16.20 | 16.50 | 15.82 | 15.91 | 15.91 | -1.36% | 2,484,313 |
| Aug 21, 2025 | 15.81 | 16.35 | 15.70 | 16.13 | 16.13 | 1.90% | 4,570,891 |
| Aug 20, 2025 | 15.75 | 16.10 | 15.75 | 15.83 | 15.83 | 0.25% | 828,256 |
| Aug 19, 2025 | 15.72 | 16.10 | 15.70 | 15.79 | 15.79 | -0.13% | 2,759,783 |
| Aug 18, 2025 | 15.97 | 16.02 | 15.74 | 15.81 | 15.81 | -0.63% | 2,155,376 |
| Aug 15, 2025 | 16.26 | 16.26 | 15.88 | 15.91 | 15.91 | -1.30% | 1,660,175 |
| Aug 13, 2025 | 16.16 | 16.60 | 16.01 | 16.12 | 16.12 | -0.25% | 2,977,970 |
| Aug 12, 2025 | 16.50 | 16.55 | 16.14 | 16.16 | 16.16 | -1.76% | 3,281,780 |
| Aug 11, 2025 | 16.75 | 17.05 | 16.36 | 16.45 | 16.45 | -0.78% | 9,270,550 |
| Aug 8, 2025 | 16.00 | 16.94 | 16.00 | 16.58 | 16.58 | 4.61% | 20,561,970 |
| Aug 7, 2025 | 15.59 | 16.00 | 15.30 | 15.85 | 15.85 | 2.66% | 6,747,742 |
| Aug 6, 2025 | 15.25 | 15.61 | 15.12 | 15.44 | 15.44 | 2.18% | 5,122,658 |
| Aug 5, 2025 | 15.34 | 15.34 | 15.06 | 15.11 | 15.11 | -0.40% | 1,912,443 |
| Aug 4, 2025 | 15.19 | 15.80 | 15.00 | 15.17 | 15.17 | 2.43% | 10,949,060 |
| Aug 1, 2025 | 14.60 | 14.89 | 14.41 | 14.81 | 14.81 | 1.93% | 2,733,995 |
| Jul 31, 2025 | 14.70 | 15.15 | 14.46 | 14.53 | 14.53 | -0.48% | 4,219,318 |
| Jul 30, 2025 | 14.45 | 14.80 | 14.40 | 14.60 | 14.60 | 1.18% | 996,484 |
| Jul 29, 2025 | 14.79 | 14.98 | 14.35 | 14.43 | 14.43 | -2.43% | 1,219,385 |
| Jul 28, 2025 | 14.49 | 15.25 | 14.49 | 14.79 | 14.79 | 1.79% | 2,919,016 |
| Jul 25, 2025 | 14.30 | 14.79 | 14.30 | 14.53 | 14.53 | 1.40% | 1,169,354 |
| Jul 24, 2025 | 14.70 | 14.84 | 14.28 | 14.33 | 14.33 | -1.78% | 1,163,902 |
| Jul 23, 2025 | 14.44 | 14.80 | 14.30 | 14.59 | 14.59 | 2.53% | 1,724,879 |
| Jul 22, 2025 | 14.36 | 14.55 | 14.00 | 14.23 | 14.23 | -0.91% | 3,027,012 |
| Jul 21, 2025 | 15.04 | 15.04 | 14.30 | 14.36 | 14.36 | -3.69% | 2,549,455 |
| Jul 18, 2025 | 15.22 | 15.50 | 14.80 | 14.91 | 14.91 | -2.04% | 3,652,901 |
| Jul 17, 2025 | 15.95 | 16.00 | 15.03 | 15.22 | 15.22 | -3.30% | 2,635,293 |
| Jul 16, 2025 | 15.45 | 16.00 | 15.35 | 15.74 | 15.74 | 1.88% | 1,405,656 |
| Jul 15, 2025 | 16.03 | 16.09 | 15.31 | 15.45 | 15.45 | -3.38% | 1,958,391 |
| Jul 14, 2025 | 16.12 | 16.51 | 15.94 | 15.99 | 15.99 | -0.62% | 1,733,259 |
| Jul 11, 2025 | 16.42 | 16.80 | 15.92 | 16.09 | 16.09 | -1.89% | 1,935,582 |
| Jul 10, 2025 | 16.06 | 16.80 | 15.55 | 16.40 | 16.40 | 2.44% | 4,064,140 |
| Jul 9, 2025 | 16.50 | 16.65 | 15.94 | 16.01 | 16.01 | -2.14% | 2,747,296 |
| Jul 8, 2025 | 16.90 | 17.39 | 16.15 | 16.36 | 16.36 | -0.85% | 14,193,760 |
| Jul 7, 2025 | 15.39 | 16.50 | 15.25 | 16.50 | 16.50 | 10.00% | 8,740,022 |
| Jul 4, 2025 | 14.40 | 15.10 | 14.30 | 15.00 | 15.00 | 4.46% | 5,447,112 |
| Jul 3, 2025 | 14.51 | 14.56 | 14.29 | 14.36 | 14.36 | -0.76% | 815,607 |
| Jul 2, 2025 | 14.31 | 14.86 | 14.25 | 14.47 | 14.47 | 0.70% | 2,103,506 |
| Jul 1, 2025 | 14.55 | 14.70 | 14.28 | 14.37 | 14.37 | -0.42% | 1,362,768 |
| Jun 30, 2025 | 14.00 | 14.80 | 14.00 | 14.43 | 14.43 | 2.92% | 4,163,576 |
| Jun 27, 2025 | 13.81 | 14.20 | 13.77 | 14.02 | 14.02 | 1.52% | 1,656,107 |
| Jun 26, 2025 | 14.07 | 14.07 | 13.76 | 13.81 | 13.81 | -0.22% | 1,852,881 |
| Jun 25, 2025 | 13.80 | 14.09 | 13.80 | 13.84 | 13.84 | - | 807,554 |
| Jun 24, 2025 | 13.80 | 14.10 | 13.65 | 13.84 | 13.84 | 6.46% | 881,479 |
| Jun 23, 2025 | 13.52 | 13.80 | 12.90 | 13.00 | 13.00 | -6.20% | 1,188,147 |
| Jun 20, 2025 | 14.27 | 14.34 | 13.60 | 13.86 | 13.86 | -2.05% | 1,606,503 |