Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 355.00 | 383.59 | 355.00 | 371.97 | 371.97 | 12,683 |
| 2026-10-15 | 349.10 | 355.00 | 345.00 | 348.72 | 348.72 | 9,285 |
| 2026-10-14 | 342.00 | 352.00 | 342.00 | 350.73 | 350.73 | 6,834 |
| 2026-10-13 | 340.00 | 349.00 | 340.00 | 340.01 | 340.01 | 22,148 |
| 2026-10-12 | 348.00 | 348.00 | 341.00 | 342.50 | 342.50 | 350 |
| 2026-10-09 | 344.00 | 345.80 | 344.00 | 345.02 | 345.02 | 6,208 |
| 2026-10-08 | 344.49 | 346.75 | 340.77 | 340.77 | 340.77 | 9 |
| 2026-10-07 | 340.00 | 349.00 | 330.00 | 340.77 | 340.77 | 4,530 |
| 2026-10-06 | 348.52 | 350.00 | 336.00 | 342.00 | 342.00 | 3,278 |
| 2026-10-05 | 348.34 | 349.00 | 342.00 | 345.94 | 345.94 | 3,074 |
| 2026-10-02 | 331.03 | 349.98 | 329.89 | 348.34 | 348.34 | 1,845 |
| 2026-10-01 | 345.18 | 347.79 | 340.00 | 347.72 | 347.72 | 6,805 |
| 2026-09-30 | 349.98 | 349.98 | 344.20 | 347.79 | 347.79 | 306 |
| 2026-09-29 | 351.00 | 351.00 | 338.05 | 344.29 | 344.29 | 35,925 |
| 2026-09-28 | 336.00 | 351.00 | 336.00 | 344.17 | 344.17 | 255,782 |
| 2026-09-25 | 340.05 | 340.05 | 330.00 | 338.48 | 338.48 | 10,308 |
| 2026-09-24 | 335.00 | 339.60 | 335.00 | 337.52 | 337.52 | 1,205 |
| 2026-09-23 | 337.00 | 345.00 | 333.00 | 337.25 | 337.25 | 10,856 |
| 2026-09-22 | 335.00 | 337.00 | 334.95 | 336.99 | 336.99 | 8,501 |
| 2026-09-21 | 335.39 | 344.90 | 335.00 | 335.90 | 335.90 | 1,928 |
| 2026-09-18 | 335.00 | 344.99 | 335.00 | 335.39 | 335.39 | 114 |
| 2026-09-17 | 340.50 | 340.50 | 335.00 | 335.02 | 335.02 | 12,531 |
| 2026-09-16 | 344.00 | 345.00 | 340.50 | 341.00 | 341.00 | 4,875 |
| 2026-09-15 | 335.01 | 345.00 | 335.01 | 344.40 | 344.40 | 27,846 |
| 2026-09-14 | 339.00 | 347.00 | 332.00 | 339.93 | 339.93 | 9,548 |
| 2026-09-11 | 331.00 | 337.00 | 320.00 | 335.16 | 335.16 | 12,193 |
| 2026-09-10 | 335.99 | 339.00 | 334.00 | 335.00 | 335.00 | 19,680 |
| 2026-09-09 | 332.00 | 338.90 | 332.00 | 334.51 | 334.51 | 16,247 |
| 2026-09-08 | 336.11 | 338.00 | 331.00 | 332.71 | 332.71 | 6,727 |
| 2026-09-07 | 334.00 | 346.97 | 333.00 | 336.11 | 336.11 | 5,500 |
| 2026-09-04 | 339.89 | 339.89 | 333.03 | 335.39 | 335.39 | 1,629 |
| 2026-09-03 | 339.80 | 350.00 | 333.00 | 336.00 | 336.00 | 18,019 |
| 2026-09-02 | 335.00 | 340.00 | 330.00 | 336.89 | 336.89 | 6,610 |
| 2026-09-01 | 349.65 | 349.65 | 330.00 | 333.95 | 333.95 | 6,132 |
| 2026-08-31 | 325.00 | 350.00 | 319.00 | 332.57 | 332.57 | 267,774 |
| 2026-08-28 | 326.00 | 327.00 | 323.00 | 326.00 | 326.00 | 23,381 |
| 2026-08-27 | 326.99 | 331.00 | 323.00 | 326.02 | 326.02 | 45,024 |
| 2026-08-25 | 328.00 | 339.00 | 315.20 | 323.96 | 323.96 | 68,942 |
| 2026-08-24 | 308.00 | 329.00 | 307.50 | 323.71 | 323.71 | 65,035 |
| 2026-08-21 | 292.00 | 312.00 | 288.00 | 306.50 | 306.50 | 332,709 |
| 2026-08-20 | 292.00 | 294.50 | 285.06 | 292.52 | 292.52 | 2,373 |
| 2026-08-19 | 285.00 | 300.00 | 284.56 | 292.00 | 292.00 | 3,394 |
| 2026-08-18 | 292.00 | 292.00 | 281.00 | 285.33 | 285.33 | 55,428 |
| 2026-08-17 | 287.00 | 291.00 | 286.50 | 290.00 | 290.00 | 261 |
| 2026-08-13 | 286.00 | 286.15 | 286.00 | 286.00 | 286.00 | 352 |
| 2026-08-12 | 286.00 | 287.50 | 286.00 | 286.98 | 286.98 | 426 |
| 2026-08-11 | 287.00 | 293.89 | 285.50 | 286.14 | 286.14 | 2,562 |
| 2026-08-10 | 286.00 | 286.99 | 285.00 | 285.51 | 285.51 | 2,300 |
| 2026-08-07 | 285.50 | 290.56 | 285.50 | 286.54 | 286.54 | 2,711 |
| 2026-08-06 | 283.00 | 296.00 | 283.00 | 286.50 | 286.50 | 4,282 |
| 2026-08-05 | 285.50 | 287.00 | 280.00 | 282.69 | 282.69 | 427,206 |
| 2026-08-04 | 286.00 | 287.00 | 285.50 | 285.50 | 285.50 | 7,764 |
| 2026-08-03 | 286.90 | 287.00 | 285.50 | 285.50 | 285.50 | 1,411 |
| 2026-07-31 | 286.00 | 288.22 | 285.50 | 286.01 | 286.01 | 1,084 |
| 2026-07-30 | 285.01 | 285.10 | 285.00 | 285.00 | 285.00 | 572 |
| 2026-07-29 | 286.00 | 286.87 | 284.00 | 285.50 | 285.50 | 5,988 |
| 2026-07-28 | 291.00 | 291.11 | 280.00 | 286.89 | 286.89 | 1,947 |
| 2026-07-27 | 281.00 | 289.20 | 281.00 | 287.11 | 287.11 | 1,587 |
| 2026-07-24 | 281.00 | 283.25 | 280.69 | 281.00 | 281.00 | 1,985 |
| 2026-07-23 | 284.10 | 291.00 | 278.00 | 280.03 | 280.03 | 7,087 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-24 | 4.5000 PKR |
| 2019-04-22 | 1.8536 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.