Loads Limited (PSX:LOADS)
Pakistan
· Delayed Price · Currency is PKR 12.54
-0.04 (-0.32%)
At close: Mar 6, 2026
Loads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.51 | 12.88 | 12.45 | 12.58 | 12.58 | 0.56% | 1,494,971 |
| Mar 4, 2026 | 12.74 | 12.85 | 12.20 | 12.51 | 12.51 | -1.81% | 1,067,593 |
| Mar 3, 2026 | 12.00 | 12.80 | 11.85 | 12.74 | 12.74 | 6.17% | 913,041 |
| Mar 2, 2026 | 12.01 | 12.39 | 11.98 | 12.00 | 12.00 | -9.84% | 4,157,360 |
| Feb 27, 2026 | 13.49 | 13.49 | 12.90 | 13.31 | 13.31 | -1.70% | 446,175 |
| Feb 26, 2026 | 13.39 | 13.61 | 13.10 | 13.54 | 13.54 | 1.12% | 792,195 |
| Feb 25, 2026 | 14.20 | 14.20 | 13.31 | 13.39 | 13.39 | -4.36% | 398,300 |
| Feb 24, 2026 | 13.50 | 14.20 | 13.10 | 14.00 | 14.00 | 4.40% | 941,528 |
| Feb 23, 2026 | 13.99 | 14.25 | 13.25 | 13.41 | 13.41 | -2.76% | 798,725 |
| Feb 20, 2026 | 13.97 | 14.00 | 13.30 | 13.79 | 13.79 | -1.08% | 648,407 |
| Feb 19, 2026 | 14.60 | 14.73 | 13.84 | 13.94 | 13.94 | -4.19% | 624,579 |
| Feb 18, 2026 | 14.80 | 15.09 | 14.08 | 14.55 | 14.55 | -2.68% | 2,872,506 |
| Feb 17, 2026 | 14.92 | 15.50 | 14.75 | 14.95 | 14.95 | -1.97% | 1,197,960 |
| Feb 16, 2026 | 16.00 | 16.00 | 15.10 | 15.25 | 15.25 | -4.69% | 1,136,618 |
| Feb 13, 2026 | 16.75 | 16.75 | 15.51 | 16.00 | 16.00 | -4.36% | 1,079,700 |
| Feb 12, 2026 | 17.20 | 17.30 | 16.21 | 16.73 | 15.36 | -2.56% | 1,161,586 |
| Feb 11, 2026 | 17.16 | 17.25 | 17.00 | 17.17 | 15.77 | 0.47% | 560,347 |
| Feb 10, 2026 | 17.31 | 17.45 | 17.06 | 17.09 | 15.69 | -2.12% | 530,370 |
| Feb 9, 2026 | 17.57 | 17.57 | 17.16 | 17.46 | 16.03 | 0.46% | 1,251,666 |
| Feb 6, 2026 | 17.30 | 17.69 | 16.85 | 17.38 | 15.96 | 0.40% | 860,589 |
| Feb 4, 2026 | 17.40 | 17.49 | 17.26 | 17.31 | 15.90 | 0.93% | 475,205 |
| Feb 3, 2026 | 17.25 | 17.34 | 17.10 | 17.15 | 15.75 | 0.70% | 434,503 |
| Feb 2, 2026 | 17.25 | 17.30 | 16.97 | 17.03 | 15.64 | -0.64% | 572,299 |
| Jan 30, 2026 | 17.00 | 17.50 | 16.82 | 17.14 | 15.74 | 1.42% | 5,019,714 |
| Jan 29, 2026 | 17.49 | 17.49 | 16.60 | 16.90 | 15.52 | -2.87% | 2,646,888 |
| Jan 28, 2026 | 17.50 | 17.70 | 17.30 | 17.40 | 15.98 | -0.06% | 644,450 |
| Jan 27, 2026 | 17.67 | 17.67 | 17.39 | 17.41 | 15.99 | -1.64% | 1,017,819 |
| Jan 26, 2026 | 17.89 | 17.89 | 17.60 | 17.70 | 16.25 | -0.95% | 808,338 |
| Jan 23, 2026 | 18.00 | 18.00 | 17.77 | 17.87 | 16.41 | 0.06% | 1,499,639 |
| Jan 22, 2026 | 18.05 | 18.35 | 17.80 | 17.86 | 16.40 | -1.38% | 2,636,204 |
| Jan 21, 2026 | 18.30 | 18.38 | 18.01 | 18.11 | 16.63 | -1.25% | 2,064,521 |
| Jan 20, 2026 | 18.26 | 18.80 | 18.18 | 18.34 | 16.84 | 0.49% | 3,431,851 |
| Jan 19, 2026 | 18.20 | 18.32 | 17.93 | 18.25 | 16.76 | 1.11% | 3,309,860 |
| Jan 16, 2026 | 18.14 | 18.57 | 17.92 | 18.05 | 16.57 | -0.55% | 4,114,713 |
| Jan 15, 2026 | 18.83 | 20.00 | 17.30 | 18.15 | 16.67 | -3.61% | 18,627,190 |
| Jan 14, 2026 | 19.55 | 19.69 | 18.70 | 18.83 | 17.29 | -3.68% | 4,274,928 |
| Jan 13, 2026 | 19.99 | 20.19 | 19.28 | 19.55 | 17.95 | -1.86% | 5,642,280 |
| Jan 12, 2026 | 19.60 | 20.63 | 19.30 | 19.92 | 18.29 | 3.37% | 28,001,730 |
| Jan 9, 2026 | 18.70 | 19.79 | 18.70 | 19.27 | 17.69 | 3.10% | 15,710,930 |
| Jan 8, 2026 | 18.39 | 19.15 | 18.20 | 18.69 | 17.16 | 2.35% | 11,232,420 |
| Jan 7, 2026 | 18.20 | 18.42 | 18.12 | 18.26 | 16.77 | 0.66% | 1,611,940 |
| Jan 6, 2026 | 18.26 | 18.40 | 18.03 | 18.14 | 16.66 | -0.66% | 991,734 |
| Jan 5, 2026 | 18.40 | 18.50 | 18.22 | 18.26 | 16.77 | -0.27% | 1,914,648 |
| Jan 2, 2026 | 18.35 | 18.59 | 18.30 | 18.31 | 16.81 | 0.11% | 1,366,339 |
| Jan 1, 2026 | 18.40 | 18.62 | 18.15 | 18.29 | 16.79 | - | 1,464,448 |
| Dec 31, 2025 | 18.48 | 18.50 | 18.20 | 18.29 | 16.79 | 0.72% | 1,697,488 |
| Dec 30, 2025 | 17.90 | 18.47 | 17.90 | 18.16 | 16.68 | 1.23% | 2,040,367 |
| Dec 29, 2025 | 18.06 | 18.25 | 17.90 | 17.94 | 16.47 | -0.55% | 2,399,471 |
| Dec 26, 2025 | 18.24 | 18.30 | 17.94 | 18.04 | 16.57 | -0.22% | 888,995 |
| Dec 24, 2025 | 18.01 | 18.39 | 17.99 | 18.08 | 16.60 | -0.06% | 890,178 |
| Dec 23, 2025 | 18.49 | 18.49 | 18.01 | 18.09 | 16.61 | -1.90% | 1,396,703 |
| Dec 22, 2025 | 18.60 | 18.60 | 18.25 | 18.44 | 16.93 | 0.82% | 560,098 |
| Dec 19, 2025 | 18.50 | 18.65 | 18.20 | 18.29 | 16.79 | -0.49% | 1,220,799 |
| Dec 18, 2025 | 19.00 | 19.10 | 18.30 | 18.38 | 16.88 | -2.18% | 3,136,508 |
| Dec 17, 2025 | 18.40 | 19.15 | 18.40 | 18.79 | 17.25 | 1.68% | 4,304,506 |
| Dec 16, 2025 | 19.02 | 19.02 | 18.40 | 18.48 | 16.97 | -1.91% | 1,894,377 |
| Dec 15, 2025 | 19.05 | 19.30 | 18.76 | 18.84 | 17.30 | -0.32% | 3,750,238 |
| Dec 12, 2025 | 17.94 | 19.45 | 17.80 | 18.90 | 17.36 | 5.35% | 10,000,480 |
| Dec 11, 2025 | 18.01 | 18.10 | 17.90 | 17.94 | 16.47 | -0.22% | 769,515 |
| Dec 10, 2025 | 17.90 | 18.25 | 17.90 | 17.98 | 16.51 | 0.22% | 3,252,592 |
| Dec 9, 2025 | 18.00 | 18.20 | 17.91 | 17.94 | 16.47 | -0.22% | 1,223,153 |
| Dec 8, 2025 | 18.01 | 18.14 | 17.80 | 17.98 | 16.51 | -0.06% | 961,321 |
| Dec 5, 2025 | 18.11 | 18.35 | 17.93 | 17.99 | 16.52 | -0.06% | 896,899 |
| Dec 4, 2025 | 18.01 | 18.26 | 17.11 | 18.00 | 16.53 | -0.06% | 978,898 |
| Dec 3, 2025 | 18.11 | 18.30 | 17.92 | 18.01 | 16.54 | -0.66% | 717,631 |
| Dec 2, 2025 | 18.22 | 18.65 | 18.00 | 18.13 | 16.65 | -0.28% | 1,716,608 |
| Dec 1, 2025 | 18.18 | 18.26 | 17.91 | 18.18 | 16.69 | - | 1,150,978 |
| Nov 28, 2025 | 18.14 | 18.30 | 18.00 | 18.18 | 16.69 | 0.22% | 850,281 |
| Nov 27, 2025 | 17.90 | 18.35 | 17.90 | 18.14 | 16.66 | 1.34% | 1,171,571 |
| Nov 26, 2025 | 18.11 | 18.28 | 17.41 | 17.90 | 16.44 | -1.10% | 1,972,710 |
| Nov 25, 2025 | 18.60 | 18.85 | 18.00 | 18.10 | 16.62 | -1.09% | 2,278,106 |
| Nov 24, 2025 | 18.49 | 18.75 | 18.26 | 18.30 | 16.80 | -1.03% | 982,152 |
| Nov 21, 2025 | 18.89 | 19.23 | 18.40 | 18.49 | 16.98 | -2.43% | 2,666,243 |
| Nov 20, 2025 | 19.00 | 19.75 | 18.85 | 18.95 | 17.40 | 0.69% | 7,974,077 |
| Nov 19, 2025 | 18.50 | 19.20 | 18.00 | 18.82 | 17.28 | 2.39% | 5,101,345 |
| Nov 18, 2025 | 18.67 | 18.74 | 18.30 | 18.38 | 16.88 | -1.24% | 1,548,667 |
| Nov 17, 2025 | 18.77 | 18.98 | 18.51 | 18.61 | 17.09 | 0.49% | 2,657,676 |
| Nov 14, 2025 | 18.45 | 18.80 | 18.20 | 18.52 | 17.01 | 1.15% | 3,789,531 |
| Nov 13, 2025 | 19.42 | 19.65 | 18.20 | 18.31 | 16.81 | -4.83% | 8,954,524 |
| Nov 12, 2025 | 19.20 | 20.15 | 18.95 | 19.24 | 17.67 | 2.45% | 19,542,580 |
| Nov 11, 2025 | 18.00 | 19.73 | 17.95 | 18.78 | 17.24 | 3.87% | 20,618,190 |
| Nov 10, 2025 | 18.30 | 18.34 | 18.01 | 18.08 | 16.60 | 0.72% | 1,356,169 |
| Nov 7, 2025 | 17.95 | 18.40 | 17.80 | 17.95 | 16.48 | 1.01% | 4,660,339 |
| Nov 6, 2025 | 17.67 | 17.91 | 17.38 | 17.77 | 16.32 | 0.74% | 1,347,656 |
| Nov 5, 2025 | 17.67 | 18.15 | 17.45 | 17.64 | 16.20 | -0.17% | 1,676,942 |
| Nov 4, 2025 | 18.28 | 18.33 | 17.47 | 17.67 | 16.23 | -2.48% | 2,707,880 |
| Nov 3, 2025 | 18.39 | 18.85 | 18.01 | 18.12 | 16.64 | -0.98% | 3,067,039 |
| Oct 31, 2025 | 17.60 | 18.45 | 17.40 | 18.30 | 16.80 | 7.39% | 8,239,376 |
| Oct 30, 2025 | 17.39 | 17.94 | 16.98 | 17.04 | 15.65 | -0.41% | 5,006,460 |
| Oct 29, 2025 | 17.85 | 18.00 | 16.99 | 17.11 | 15.71 | -3.93% | 5,293,997 |
| Oct 28, 2025 | 19.41 | 19.60 | 17.70 | 17.81 | 16.35 | -7.38% | 7,147,240 |
| Oct 27, 2025 | 18.01 | 19.40 | 17.60 | 19.23 | 17.66 | 6.83% | 9,945,739 |
| Oct 24, 2025 | 19.90 | 20.10 | 17.96 | 18.00 | 16.53 | -9.77% | 15,084,720 |
| Oct 23, 2025 | 21.25 | 22.60 | 18.85 | 19.95 | 18.32 | -3.81% | 40,912,840 |
| Oct 22, 2025 | 19.00 | 20.74 | 19.00 | 20.74 | 19.04 | 10.03% | 33,172,320 |
| Oct 21, 2025 | 18.17 | 19.45 | 18.01 | 18.85 | 17.31 | 3.74% | 19,342,340 |
| Oct 20, 2025 | 17.50 | 18.40 | 17.34 | 18.17 | 16.68 | 5.52% | 8,265,743 |
| Oct 17, 2025 | 17.40 | 17.62 | 17.10 | 17.22 | 15.81 | -0.86% | 1,938,774 |
| Oct 16, 2025 | 17.61 | 18.25 | 17.30 | 17.37 | 15.95 | -1.14% | 5,727,537 |
| Oct 15, 2025 | 17.81 | 18.25 | 17.51 | 17.57 | 16.13 | 0.06% | 4,071,077 |