Loads Limited (PSX:LOADS)
Pakistan
· Delayed Price · Currency is PKR 17.99
-0.01 (-0.06%)
At close: Dec 5, 2025
Loads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.11 | 18.35 | 17.93 | 17.99 | 17.99 | -0.06% | 896,899 |
| Dec 4, 2025 | 18.01 | 18.26 | 17.11 | 18.00 | 18.00 | -0.06% | 978,898 |
| Dec 3, 2025 | 18.11 | 18.30 | 17.92 | 18.01 | 18.01 | -0.66% | 717,631 |
| Dec 2, 2025 | 18.22 | 18.65 | 18.00 | 18.13 | 18.13 | -0.28% | 1,716,608 |
| Dec 1, 2025 | 18.18 | 18.26 | 17.91 | 18.18 | 18.18 | - | 1,150,978 |
| Nov 28, 2025 | 18.14 | 18.30 | 18.00 | 18.18 | 18.18 | 0.22% | 850,281 |
| Nov 27, 2025 | 17.90 | 18.35 | 17.90 | 18.14 | 18.14 | 1.34% | 1,171,571 |
| Nov 26, 2025 | 18.11 | 18.28 | 17.41 | 17.90 | 17.90 | -1.10% | 1,972,710 |
| Nov 25, 2025 | 18.60 | 18.85 | 18.00 | 18.10 | 18.10 | -1.09% | 2,278,106 |
| Nov 24, 2025 | 18.49 | 18.75 | 18.26 | 18.30 | 18.30 | -1.03% | 982,152 |
| Nov 21, 2025 | 18.89 | 19.23 | 18.40 | 18.49 | 18.49 | -2.43% | 2,666,243 |
| Nov 20, 2025 | 19.00 | 19.75 | 18.85 | 18.95 | 18.95 | 0.69% | 7,974,077 |
| Nov 19, 2025 | 18.50 | 19.20 | 18.00 | 18.82 | 18.82 | 2.39% | 5,101,345 |
| Nov 18, 2025 | 18.67 | 18.74 | 18.30 | 18.38 | 18.38 | -1.24% | 1,548,667 |
| Nov 17, 2025 | 18.77 | 18.98 | 18.51 | 18.61 | 18.61 | 0.49% | 2,657,676 |
| Nov 14, 2025 | 18.45 | 18.80 | 18.20 | 18.52 | 18.52 | 1.15% | 3,789,531 |
| Nov 13, 2025 | 19.42 | 19.65 | 18.20 | 18.31 | 18.31 | -4.83% | 8,954,524 |
| Nov 12, 2025 | 19.20 | 20.15 | 18.95 | 19.24 | 19.24 | 2.45% | 19,542,580 |
| Nov 11, 2025 | 18.00 | 19.73 | 17.95 | 18.78 | 18.78 | 3.87% | 20,618,190 |
| Nov 10, 2025 | 18.30 | 18.34 | 18.01 | 18.08 | 18.08 | 0.72% | 1,356,169 |
| Nov 7, 2025 | 17.95 | 18.40 | 17.80 | 17.95 | 17.95 | 1.01% | 4,660,339 |
| Nov 6, 2025 | 17.67 | 17.91 | 17.38 | 17.77 | 17.77 | 0.74% | 1,347,656 |
| Nov 5, 2025 | 17.67 | 18.15 | 17.45 | 17.64 | 17.64 | -0.17% | 1,676,942 |
| Nov 4, 2025 | 18.28 | 18.33 | 17.47 | 17.67 | 17.67 | -2.48% | 2,707,880 |
| Nov 3, 2025 | 18.39 | 18.85 | 18.01 | 18.12 | 18.12 | -0.98% | 3,067,039 |
| Oct 31, 2025 | 17.60 | 18.45 | 17.40 | 18.30 | 18.30 | 7.39% | 8,239,376 |
| Oct 30, 2025 | 17.39 | 17.94 | 16.98 | 17.04 | 17.04 | -0.41% | 5,006,460 |
| Oct 29, 2025 | 17.85 | 18.00 | 16.99 | 17.11 | 17.11 | -3.93% | 5,293,997 |
| Oct 28, 2025 | 19.41 | 19.60 | 17.70 | 17.81 | 17.81 | -7.38% | 7,147,240 |
| Oct 27, 2025 | 18.01 | 19.40 | 17.60 | 19.23 | 19.23 | 6.83% | 9,945,739 |
| Oct 24, 2025 | 19.90 | 20.10 | 17.96 | 18.00 | 18.00 | -9.77% | 15,084,720 |
| Oct 23, 2025 | 21.25 | 22.60 | 18.85 | 19.95 | 19.95 | -3.81% | 40,912,840 |
| Oct 22, 2025 | 19.00 | 20.74 | 19.00 | 20.74 | 20.74 | 10.03% | 33,172,320 |
| 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 |
| 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 |