Loads Ltd (LOAD)

LOAD
🏛️ 파키스탄 →
16.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.37 7.46 7.20 7.30 0.3M
2022-12-29 7.02 7.25 7.02 7.25 0.1M
2022-12-28 7.40 7.40 7.00 7.05 0.2M
2022-12-27 7.49 7.72 7.40 7.43 0.4M
2022-12-26 7.44 7.64 7.33 7.45 0.3M
2022-12-23 7.49 7.58 7.12 7.20 0.2M
2022-12-22 7.08 7.84 6.92 7.51 0.6M
2022-12-21 7.10 7.15 6.85 6.90 0.1M
2022-12-20 7.31 7.40 6.90 7.00 0.3M
2022-12-19 7.65 7.65 7.40 7.40 0.3M
2022-12-16 7.83 7.89 7.65 7.76 0.3M
2022-12-15 8.00 8.00 7.82 7.82 0.2M
2022-12-14 8.07 8.17 8.00 8.00 0.1M
2022-12-13 8.15 8.31 8.01 8.09 0.2M
2022-12-12 8.25 8.33 8.04 8.10 0.1M
2022-12-09 8.00 8.31 7.91 8.27 0.4M
2022-12-08 8.22 8.32 7.90 7.91 0.4M
2022-12-07 8.20 8.31 8.10 8.18 0.2M
2022-12-06 8.10 8.20 7.83 8.05 0.5M
2022-12-05 8.79 8.85 7.80 8.00 1.6M
2022-12-02 9.40 9.40 8.60 8.65 1.8M
2022-12-01 8.20 9.11 8.11 9.11 2.7M
2022-11-30 8.20 8.20 8.06 8.10 0.1M
2022-11-29 8.10 8.30 8.10 8.20 0.3M
2022-11-28 8.40 8.48 8.04 8.15 0.5M
2022-11-25 8.50 8.68 8.35 8.45 0.6M
2022-11-24 8.41 8.58 8.41 8.49 0.2M
2022-11-23 8.56 8.68 8.43 8.50 0.3M
2022-11-22 8.79 8.79 8.53 8.60 0.2M
2022-11-21 8.75 8.84 8.51 8.60 0.1M
2022-11-18 8.64 8.83 8.50 8.51 0.2M
2022-11-17 8.86 8.92 8.66 8.70 0.3M
2022-11-16 8.80 8.94 8.65 8.87 0.3M
2022-11-15 8.82 9.00 8.74 8.75 0.3M
2022-11-14 8.81 8.97 8.65 8.85 0.5M
2022-11-11 8.91 9.08 8.83 8.84 0.2M
2022-11-10 8.89 9.15 8.85 8.85 0.9M
2022-11-08 8.89 8.94 8.61 8.70 0.7M
2022-11-07 8.80 8.99 8.65 8.65 0.6M
2022-11-04 8.70 8.95 8.55 8.63 0.7M
2022-11-03 8.48 9.35 8.45 9.04 2.7M
2022-11-02 8.69 8.70 8.30 8.30 0.6M
2022-11-01 8.27 8.69 8.12 8.60 0.8M
2022-10-31 8.26 8.38 8.05 8.11 0.2M
2022-10-28 8.46 8.76 8.10 8.20 0.4M
2022-10-27 8.88 9.19 8.42 8.47 1.0M
2022-10-26 9.35 9.50 8.83 8.85 0.7M
2022-10-25 9.89 9.98 9.35 9.42 0.9M
2022-10-24 10.25 10.25 9.82 9.87 1.3M
2022-10-21 9.50 10.40 9.50 9.95 8.2M
2022-10-20 9.25 9.68 9.17 9.55 3.1M
2022-10-19 9.20 9.55 9.01 9.12 2.5M
2022-10-18 8.95 9.45 8.95 9.15 1.2M
2022-10-17 8.85 8.94 8.81 8.81 0.1M
2022-10-14 9.00 9.00 8.85 8.87 0.1M
2022-10-13 9.18 9.19 8.85 8.85 0.3M
2022-10-12 8.76 9.40 8.75 9.10 2.1M
2022-10-11 8.82 8.95 8.80 8.90 0.0M
2022-10-10 8.86 8.98 8.82 8.83 0.1M
2022-10-07 8.91 9.10 8.85 8.85 0.2M
2022-10-06 8.80 9.09 8.80 9.02 0.4M
2022-10-05 9.07 9.07 8.78 8.78 0.6M
2022-10-04 8.80 9.09 8.80 8.95 0.3M
2022-10-03 8.83 9.05 8.83 9.00 0.1M
2022-09-30 8.83 9.00 8.75 8.98 0.1M
2022-09-29 9.00 9.09 8.85 8.98 0.0M
2022-09-28 9.00 9.14 8.90 8.90 0.3M
2022-09-27 8.99 9.14 8.99 9.05 0.1M
2022-09-26 9.10 9.10 8.70 8.97 0.4M
2022-09-23 9.19 9.19 8.80 8.80 0.1M
2022-09-22 9.02 9.17 8.86 9.17 0.1M
2022-09-21 9.20 9.30 9.02 9.20 0.0M
2022-09-20 9.26 9.37 9.16 9.21 0.2M
2022-09-19 9.54 9.55 9.25 9.37 0.1M
2022-09-16 9.51 9.70 9.31 9.39 0.1M
2022-09-15 9.57 9.70 9.50 9.50 0.1M
2022-09-14 9.69 9.69 9.48 9.57 0.1M
2022-09-13 9.60 9.70 9.58 9.60 0.1M
2022-09-12 9.75 9.75 9.55 9.64 0.1M
2022-09-09 9.67 9.80 9.64 9.74 0.0M
2022-09-08 9.55 9.78 9.55 9.70 0.1M
2022-09-07 9.94 9.94 9.61 9.65 0.1M
2022-09-06 9.65 9.92 9.65 9.84 0.1M
2022-09-05 9.70 9.75 9.70 9.70 0.1M
2022-09-02 9.71 10.00 9.60 9.62 0.1M
2022-09-01 9.85 9.85 9.66 9.71 0.1M
2022-08-31 9.73 9.94 9.60 9.65 0.2M
2022-08-30 10.10 10.18 9.80 9.87 0.3M
2022-08-29 9.76 9.95 9.61 9.90 0.1M
2022-08-26 9.96 10.10 9.75 9.80 0.3M
2022-08-25 10.25 10.25 9.85 10.00 0.2M
2022-08-24 10.48 10.48 10.07 10.09 0.1M
2022-08-23 10.15 10.44 10.15 10.20 0.2M
2022-08-22 10.25 10.38 9.81 10.25 0.2M
2022-08-19 10.51 10.58 10.25 10.39 0.4M
2022-08-18 10.56 10.75 10.45 10.50 0.4M
2022-08-17 10.55 10.85 10.44 10.55 0.6M
2022-08-16 10.71 11.10 10.52 10.68 2.0M
2022-08-15 10.41 10.81 10.40 10.70 1.6M
2022-08-12 10.43 10.72 10.43 10.45 0.8M
2022-08-11 10.65 10.75 10.51 10.57 0.6M
2022-08-10 10.30 10.80 10.20 10.69 1.8M
2022-08-05 9.90 10.25 9.56 10.24 1.3M
2022-08-04 9.30 10.13 9.30 9.86 1.4M
2022-08-03 8.99 9.35 8.90 9.15 0.5M
2022-08-02 8.78 8.95 8.72 8.92 0.1M
2022-08-01 8.82 8.82 8.65 8.65 0.1M
2022-07-29 8.90 8.90 8.75 8.80 0.1M
2022-07-28 8.76 9.15 8.75 8.85 0.5M
2022-07-27 8.80 8.92 8.75 8.80 0.1M
2022-07-26 8.95 8.95 8.61 8.78 0.0M
2022-07-25 8.78 8.97 8.70 8.86 0.1M
2022-07-22 8.98 9.00 8.65 8.89 0.2M
2022-07-21 9.16 9.20 8.85 9.16 0.1M
2022-07-20 9.41 9.48 9.10 9.15 0.2M
2022-07-19 9.65 9.65 9.16 9.17 0.1M
2022-07-18 10.00 10.00 9.51 9.75 0.1M
2022-07-15 9.86 9.98 9.65 9.81 0.0M
2022-07-14 9.71 10.18 9.70 9.92 0.5M
2022-07-13 9.67 9.84 9.60 9.75 0.2M
2022-07-07 9.72 9.80 9.62 9.72 0.1M
2022-07-06 9.65 9.84 9.65 9.70 0.0M
2022-07-05 9.63 9.80 9.56 9.72 0.0M
2022-07-04 9.79 9.79 9.67 9.70 0.1M
2022-07-01 9.63 9.88 9.63 9.63 0.1M
2022-06-30 9.80 9.82 9.66 9.66 0.0M
2022-06-29 9.77 9.93 9.70 9.71 0.0M
2022-06-28 10.00 10.01 9.70 9.70 0.2M
2022-06-27 9.90 10.15 9.83 10.15 0.2M
2022-06-24 10.28 10.29 9.70 9.72 0.4M
2022-06-23 9.92 10.51 9.92 10.15 0.5M
2022-06-22 10.10 10.25 9.95 10.05 0.5M
2022-06-21 9.81 10.15 9.81 10.02 0.1M
2022-06-20 10.15 10.15 9.50 9.80 0.1M
2022-06-17 10.00 10.37 9.90 10.01 0.2M
2022-06-16 9.80 9.99 9.55 9.90 0.1M
2022-06-15 9.90 9.99 9.63 9.82 0.1M
2022-06-14 10.00 10.00 9.65 9.67 0.2M
2022-06-13 9.95 10.13 9.75 9.75 0.0M
2022-06-10 10.09 10.19 9.86 9.86 0.1M
2022-06-09 9.90 10.10 9.82 10.08 0.2M
2022-06-08 9.55 9.88 9.51 9.86 0.1M
2022-06-07 9.89 9.94 9.60 9.69 0.1M
2022-06-06 9.50 9.75 9.40 9.71 0.2M
2022-06-03 10.20 10.20 9.42 9.70 0.3M
2022-06-02 10.30 10.30 9.95 10.18 0.3M
2022-06-01 10.40 10.55 10.25 10.30 0.1M
2022-05-31 10.70 10.70 10.31 10.59 0.1M
2022-05-30 10.64 10.85 10.60 10.78 0.1M
2022-05-27 10.77 10.99 10.49 10.74 0.7M
2022-05-26 10.26 10.60 10.21 10.40 0.4M
2022-05-25 10.01 10.40 9.85 10.22 0.3M
2022-05-24 10.29 10.34 10.00 10.05 0.2M
2022-05-23 10.10 10.49 10.00 10.15 0.1M
2022-05-20 10.50 10.86 10.50 10.70 0.1M
2022-05-19 10.75 10.75 10.25 10.40 0.2M
2022-05-18 10.01 10.87 9.95 10.70 0.5M
2022-05-17 9.82 10.09 9.82 9.96 0.2M
2022-05-16 10.10 10.20 10.00 10.10 0.2M
2022-05-13 10.49 10.59 10.30 10.50 0.2M
2022-05-12 9.90 10.40 9.81 10.35 0.4M
2022-05-11 11.23 11.23 10.12 10.15 0.5M
2022-05-10 11.10 11.35 11.00 11.05 0.1M
2022-05-09 11.75 11.75 11.00 11.02 0.3M
2022-05-06 12.44 12.44 11.75 11.75 0.1M
2022-04-28 12.02 12.25 11.91 12.00 0.4M
2022-04-27 12.30 12.45 12.15 12.15 0.3M
2022-04-26 12.55 12.56 12.40 12.40 0.1M
2022-04-25 13.00 13.13 12.65 12.67 0.2M
2022-04-22 12.60 12.85 12.40 12.75 0.3M
2022-04-21 12.40 12.50 12.21 12.50 0.2M
2022-04-20 12.86 12.86 12.45 12.45 0.2M
2022-04-19 13.02 13.24 12.80 12.80 0.4M
2022-04-18 13.45 13.76 13.15 13.25 0.5M
2022-04-15 13.78 13.95 13.50 13.55 0.6M
2022-04-14 13.51 13.76 13.40 13.60 0.8M
2022-04-13 13.58 14.08 13.25 13.45 2.6M
2022-04-12 13.20 13.60 12.90 13.55 1.1M
2022-04-11 12.76 13.25 12.75 13.24 1.4M
2022-04-08 11.84 12.50 11.84 12.42 0.7M
2022-04-07 12.02 12.24 11.55 11.65 0.1M
2022-04-06 12.04 12.19 12.00 12.00 0.1M
2022-04-05 12.24 12.24 12.00 12.01 0.1M
2022-04-04 12.07 12.43 11.90 11.90 0.5M
2022-04-01 12.50 13.10 12.40 12.55 0.8M
2022-03-31 12.55 12.85 12.40 12.60 0.9M
2022-03-30 12.38 12.89 12.31 12.60 1.2M
2022-03-29 12.55 12.74 12.39 12.54 0.6M
2022-03-28 11.21 12.53 11.21 12.53 0.9M
2022-03-25 11.20 11.70 11.20 11.52 0.4M
2022-03-24 11.06 11.25 11.00 11.25 0.1M
2022-03-22 11.40 11.40 11.13 11.21 0.0M
2022-03-21 11.10 11.20 11.00 11.01 0.0M
2022-03-18 11.22 11.27 11.00 11.08 0.1M
2022-03-17 11.70 11.70 11.46 11.50 0.1M
2022-03-16 11.60 11.85 11.56 11.71 0.1M
2022-03-15 11.49 11.70 11.40 11.45 0.1M
2022-03-14 11.32 11.50 11.12 11.30 0.1M
2022-03-11 11.15 11.38 11.10 11.35 0.2M
2022-03-10 11.25 11.35 11.01 11.26 0.3M
2022-03-09 11.30 11.95 11.00 11.05 0.3M
2022-03-08 11.75 12.00 11.05 11.20 0.4M
2022-03-07 12.13 12.13 11.80 11.81 0.1M
2022-03-04 12.50 12.50 12.00 12.25 0.3M
2022-03-03 12.70 12.70 12.31 12.44 0.1M
2022-03-02 12.53 12.69 12.50 12.68 0.1M
2022-03-01 12.45 12.74 12.45 12.72 0.2M
2022-02-28 11.69 12.49 11.65 12.45 0.3M
2022-02-25 11.56 12.01 11.56 11.85 0.2M
2022-02-24 12.59 12.60 11.78 11.80 0.5M
2022-02-23 13.24 13.24 12.60 12.80 0.3M
2022-02-22 13.42 13.42 12.51 13.25 0.2M
2022-02-21 13.54 13.68 13.45 13.45 0.1M
2022-02-18 13.55 13.74 13.52 13.63 0.0M
2022-02-17 13.80 13.81 13.51 13.64 0.1M
2022-02-16 13.90 13.90 13.78 13.80 0.1M
2022-02-15 13.53 14.00 13.53 13.85 0.5M
2022-02-14 14.08 14.19 13.55 13.70 0.5M
2022-02-11 14.15 14.38 14.00 14.09 0.4M
2022-02-10 14.20 14.27 14.15 14.15 0.2M
2022-02-09 14.44 14.59 14.15 14.15 0.7M
2022-02-08 14.15 14.30 14.15 14.30 0.2M
2022-02-07 14.17 14.40 14.15 14.24 0.4M
2022-02-04 14.47 14.47 14.05 14.15 0.2M
2022-02-03 14.32 14.51 14.13 14.15 1.2M
2022-02-02 14.03 14.34 14.03 14.20 0.8M
2022-02-01 14.10 14.28 14.00 14.02 0.5M
2022-01-31 13.77 14.16 13.65 14.10 0.5M
2022-01-28 13.69 13.89 13.50 13.83 0.2M
2022-01-27 13.69 13.69 13.50 13.60 0.1M
2022-01-26 13.71 13.90 13.48 13.66 0.3M
2022-01-25 13.99 13.99 13.70 13.80 0.2M
2022-01-24 13.82 13.90 13.75 13.78 0.1M
2022-01-21 13.75 14.07 13.75 13.92 0.1M
2022-01-20 14.00 14.10 13.46 13.91 0.5M
2022-01-19 14.01 14.25 13.80 13.85 0.5M
2022-01-18 14.29 14.40 13.82 14.03 0.8M
2022-01-17 14.38 14.45 14.02 14.28 0.1M
2022-01-14 14.65 14.70 14.20 14.26 0.3M
2022-01-13 14.75 14.75 14.45 14.70 0.3M
2022-01-12 14.61 15.15 14.53 14.65 1.2M
2022-01-11 14.43 14.74 14.40 14.60 0.5M
2022-01-10 14.45 14.99 14.41 14.50 1.0M
2022-01-07 14.44 14.67 14.30 14.43 0.3M
2022-01-06 14.40 15.10 14.30 14.40 1.8M
2022-01-05 14.22 14.62 14.10 14.62 1.2M
2022-01-04 14.10 14.70 14.10 14.32 2.0M
2022-01-03 13.98 14.10 13.85 13.91 0.7M