Loads Limited (PSX:LOADS)
Pakistan
· Delayed Price · Currency is PKR 14.78
+1.34 (9.97%)
At close: Apr 28, 2026
Loads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.29 | 14.78 | 13.29 | 14.78 | 14.78 | 9.97% | 60,112,940 |
| Apr 27, 2026 | 13.29 | 13.65 | 13.05 | 13.44 | 13.44 | 1.13% | 8,675,627 |
| Apr 24, 2026 | 13.45 | 13.45 | 13.00 | 13.29 | 13.29 | -1.19% | 3,707,106 |
| Apr 23, 2026 | 13.30 | 13.98 | 13.25 | 13.45 | 13.45 | 2.13% | 25,052,490 |
| Apr 22, 2026 | 12.82 | 13.69 | 12.53 | 13.17 | 13.17 | 2.73% | 11,498,150 |
| Apr 21, 2026 | 12.97 | 13.04 | 12.71 | 12.82 | 12.82 | -0.31% | 2,404,572 |
| Apr 20, 2026 | 13.10 | 13.35 | 12.50 | 12.86 | 12.86 | -3.16% | 5,362,895 |
| Apr 17, 2026 | 13.40 | 13.46 | 13.21 | 13.28 | 13.28 | 0.91% | 5,809,203 |
| Apr 16, 2026 | 12.99 | 13.29 | 12.85 | 13.16 | 13.16 | 2.49% | 9,402,921 |
| Apr 15, 2026 | 12.55 | 13.30 | 12.36 | 12.84 | 12.84 | 4.82% | 29,287,890 |
| Apr 14, 2026 | 11.80 | 12.35 | 11.80 | 12.25 | 12.25 | 3.81% | 3,731,596 |
| Apr 13, 2026 | 11.90 | 12.06 | 11.75 | 11.80 | 11.80 | -4.07% | 1,434,402 |
| Apr 10, 2026 | 12.01 | 12.37 | 12.01 | 12.30 | 12.30 | 2.50% | 1,858,942 |
| Apr 9, 2026 | 12.15 | 12.16 | 11.77 | 12.00 | 12.00 | -2.44% | 1,008,917 |
| Apr 8, 2026 | 12.24 | 12.40 | 11.90 | 12.30 | 12.30 | 6.96% | 6,495,904 |
| Apr 7, 2026 | 11.33 | 11.58 | 11.33 | 11.50 | 11.50 | 1.05% | 201,861 |
| Apr 6, 2026 | 11.20 | 11.67 | 11.13 | 11.38 | 11.38 | 2.43% | 672,862 |
| Apr 3, 2026 | 10.93 | 11.39 | 10.93 | 11.11 | 11.11 | -2.20% | 320,009 |
| Apr 2, 2026 | 11.20 | 11.49 | 11.01 | 11.36 | 11.36 | -2.57% | 603,916 |
| Apr 1, 2026 | 11.30 | 11.80 | 11.30 | 11.66 | 11.66 | 4.01% | 1,060,140 |
| Mar 31, 2026 | 11.06 | 11.49 | 11.06 | 11.21 | 11.21 | 1.36% | 421,510 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.00 | 11.06 | 11.06 | -6.35% | 543,370 |
| Mar 27, 2026 | 12.30 | 12.30 | 11.70 | 11.81 | 11.81 | -3.12% | 771,506 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.10 | 12.19 | 12.19 | -2.87% | 372,098 |
| Mar 25, 2026 | 12.48 | 12.66 | 12.30 | 12.55 | 12.55 | 2.03% | 631,867 |
| Mar 24, 2026 | 12.29 | 12.85 | 12.15 | 12.30 | 12.30 | 1.99% | 1,379,390 |
| Mar 19, 2026 | 12.18 | 12.39 | 11.96 | 12.06 | 12.06 | -1.47% | 365,106 |
| Mar 18, 2026 | 12.19 | 12.49 | 12.15 | 12.24 | 12.24 | 0.41% | 948,942 |
| Mar 17, 2026 | 12.21 | 12.21 | 12.11 | 12.19 | 12.19 | -0.16% | 156,152 |
| Mar 16, 2026 | 12.38 | 12.38 | 12.12 | 12.21 | 12.21 | -1.69% | 184,877 |
| Mar 13, 2026 | 12.30 | 12.59 | 12.30 | 12.42 | 12.42 | 0.32% | 214,631 |
| Mar 12, 2026 | 12.50 | 12.65 | 12.25 | 12.38 | 12.38 | -1.20% | 368,858 |
| Mar 11, 2026 | 12.87 | 13.25 | 12.10 | 12.53 | 12.53 | -2.57% | 1,492,589 |
| Mar 10, 2026 | 12.35 | 13.29 | 12.35 | 12.86 | 12.86 | 6.02% | 1,172,151 |
| Mar 9, 2026 | 12.30 | 12.30 | 11.29 | 12.13 | 12.13 | -3.27% | 1,960,787 |
| Mar 6, 2026 | 12.60 | 12.69 | 12.47 | 12.54 | 12.54 | -0.32% | 563,594 |
| 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 |