Loads Limited (PSX:LOADS)
18.85
+0.68 (3.74%)
At close: Oct 21, 2025
Loads Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 18.17 | 19.45 | 18.01 | 18.85 | 18.85 | 3.74% | 19,342,340 |
Oct 20, 2025 | 17.50 | 18.40 | 17.34 | 18.17 | 18.17 | 5.52% | 8,265,743 |
Oct 17, 2025 | 17.40 | 17.62 | 17.10 | 17.22 | 17.22 | -0.86% | 1,938,774 |
Oct 16, 2025 | 17.61 | 18.25 | 17.30 | 17.37 | 17.37 | -1.14% | 5,727,537 |
Oct 15, 2025 | 17.81 | 18.25 | 17.51 | 17.57 | 17.57 | 0.06% | 4,071,077 |
Oct 14, 2025 | 17.39 | 17.64 | 17.30 | 17.56 | 17.56 | 3.97% | 3,059,066 |
Oct 13, 2025 | 18.00 | 18.33 | 16.71 | 16.89 | 16.89 | -6.37% | 6,261,046 |
Oct 10, 2025 | 18.48 | 18.63 | 17.80 | 18.04 | 18.04 | -1.64% | 12,688,338 |
Oct 9, 2025 | 17.90 | 18.78 | 17.55 | 18.34 | 18.34 | 4.03% | 9,938,024 |
Oct 8, 2025 | 17.66 | 18.10 | 17.25 | 17.63 | 17.63 | 0.92% | 2,894,823 |
Oct 7, 2025 | 17.50 | 18.40 | 17.30 | 17.47 | 17.47 | -0.34% | 4,845,057 |
Oct 6, 2025 | 18.35 | 18.35 | 16.60 | 17.53 | 17.53 | -4.26% | 5,892,125 |
Oct 3, 2025 | 19.79 | 19.88 | 18.21 | 18.31 | 18.31 | -6.25% | 10,362,270 |
Oct 2, 2025 | 18.26 | 19.70 | 18.10 | 19.53 | 19.53 | 8.86% | 28,123,060 |
Oct 1, 2025 | 16.99 | 18.14 | 16.90 | 17.94 | 17.94 | 6.09% | 15,016,020 |
Sep 30, 2025 | 16.95 | 17.43 | 16.81 | 16.91 | 16.91 | -0.24% | 5,950,078 |
Sep 29, 2025 | 16.55 | 17.80 | 16.32 | 16.95 | 16.95 | 2.67% | 11,554,360 |
Sep 26, 2025 | 16.80 | 16.94 | 16.40 | 16.51 | 16.51 | -1.08% | 2,982,299 |
Sep 25, 2025 | 16.13 | 17.21 | 16.10 | 16.69 | 16.69 | 3.47% | 7,408,048 |
Sep 24, 2025 | 16.50 | 16.99 | 15.99 | 16.13 | 16.13 | -4.50% | 11,618,620 |
Sep 23, 2025 | 17.20 | 17.69 | 16.70 | 16.89 | 16.89 | -1.29% | 2,426,387 |
Sep 22, 2025 | 17.24 | 17.38 | 17.02 | 17.11 | 17.11 | -0.75% | 1,587,491 |
Sep 19, 2025 | 17.50 | 17.70 | 17.15 | 17.24 | 17.24 | -1.26% | 2,211,501 |
Sep 18, 2025 | 17.49 | 17.75 | 17.25 | 17.46 | 17.46 | 0.23% | 2,458,910 |
Sep 17, 2025 | 18.20 | 18.25 | 17.30 | 17.42 | 17.42 | -1.80% | 5,471,426 |
Sep 16, 2025 | 17.11 | 17.92 | 17.00 | 17.74 | 17.74 | 3.50% | 5,047,105 |
Sep 15, 2025 | 17.66 | 17.89 | 17.00 | 17.14 | 17.14 | -2.28% | 3,219,853 |
Sep 12, 2025 | 16.67 | 18.19 | 16.67 | 17.54 | 17.54 | 5.22% | 15,185,130 |
Sep 11, 2025 | 16.75 | 17.09 | 16.44 | 16.67 | 16.67 | -1.13% | 3,069,090 |
Sep 10, 2025 | 17.20 | 17.30 | 16.72 | 16.86 | 16.86 | -0.65% | 4,717,079 |
Sep 9, 2025 | 16.45 | 17.49 | 16.30 | 16.97 | 16.97 | 4.62% | 18,463,130 |
Sep 8, 2025 | 16.10 | 16.40 | 16.03 | 16.22 | 16.22 | 1.37% | 3,825,197 |
Sep 5, 2025 | 15.96 | 16.35 | 15.86 | 16.00 | 16.00 | 0.95% | 4,689,469 |
Sep 4, 2025 | 15.70 | 16.14 | 15.50 | 15.85 | 15.85 | 1.21% | 4,128,859 |
Sep 3, 2025 | 15.70 | 15.95 | 15.60 | 15.66 | 15.66 | -0.38% | 1,518,777 |
Sep 2, 2025 | 15.85 | 16.05 | 15.66 | 15.72 | 15.72 | -0.82% | 1,384,422 |
Sep 1, 2025 | 15.76 | 16.10 | 15.61 | 15.85 | 15.85 | 0.57% | 1,737,064 |
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 |