Loads Limited (PSX:LOADS)
Pakistan · Delayed Price · Currency is PKR 16.91
-0.04 (-0.24%)
At close: Sep 30, 2025
Loads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |