Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 99.000 | 105.99 | 97.500 | 103.26 | 103.26 | 274,084 |
| 2024-08-19 | 94.000 | 101.50 | 91.510 | 98.100 | 98.100 | 421,914 |
| 2024-08-16 | 89.000 | 96.500 | 89.000 | 92.310 | 92.310 | 126,111 |
| 2024-08-15 | 92.000 | 92.000 | 88.000 | 88.470 | 88.470 | 33,488 |
| 2024-08-13 | 94.990 | 99.870 | 90.200 | 90.840 | 90.840 | 181,580 |
| 2024-08-12 | 85.500 | 94.610 | 83.100 | 94.610 | 94.610 | 182,107 |
| 2024-08-09 | 80.950 | 87.500 | 80.000 | 86.010 | 86.010 | 114,015 |
| 2024-08-08 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 3,300 |
| 2024-08-07 | 81.240 | 81.240 | 79.110 | 80.000 | 80.000 | 239 |
| 2024-08-06 | 80.000 | 80.000 | 79.990 | 80.000 | 80.000 | 2,505 |
| 2024-08-05 | 79.000 | 82.400 | 79.000 | 79.550 | 79.550 | 8,799 |
| 2024-08-02 | 80.000 | 80.000 | 78.260 | 79.320 | 79.320 | 1,153 |
| 2024-08-01 | 79.500 | 80.000 | 79.250 | 79.830 | 79.830 | 1,736 |
| 2024-07-31 | 79.900 | 80.500 | 79.900 | 80.010 | 80.010 | 7,033 |
| 2024-07-29 | 78.550 | 81.500 | 78.500 | 79.900 | 79.900 | 11,238 |
| 2024-07-26 | 78.250 | 78.500 | 75.250 | 77.000 | 77.000 | 4,531 |
| 2024-07-25 | 78.810 | 78.810 | 78.780 | 78.780 | 78.780 | 100 |
| 2024-07-24 | 77.060 | 80.000 | 77.050 | 78.780 | 78.780 | 1,986 |
| 2024-07-23 | 78.980 | 79.800 | 78.000 | 79.350 | 79.350 | 8,263 |
| 2024-07-22 | 78.150 | 78.500 | 75.600 | 75.640 | 75.640 | 14,666 |
| 2024-07-19 | 79.800 | 80.800 | 78.600 | 79.030 | 79.030 | 13,950 |
| 2024-07-18 | 80.210 | 81.100 | 79.800 | 80.010 | 80.010 | 22,520 |
| 2024-07-15 | 79.800 | 81.990 | 79.800 | 80.240 | 80.240 | 50,905 |
| 2024-07-12 | 80.500 | 80.950 | 78.000 | 79.840 | 79.840 | 8,084 |
| 2024-07-11 | 81.470 | 81.470 | 79.580 | 80.900 | 80.900 | 11,045 |
| 2024-07-10 | 80.990 | 81.170 | 79.610 | 80.570 | 80.570 | 3,988 |
| 2024-07-09 | 80.200 | 81.980 | 79.000 | 80.770 | 80.770 | 14,594 |
| 2024-07-08 | 80.900 | 81.250 | 80.550 | 80.900 | 80.900 | 7,007 |
| 2024-07-05 | 81.350 | 81.750 | 80.000 | 80.970 | 80.970 | 6,974 |
| 2024-07-04 | 80.750 | 82.000 | 80.520 | 80.850 | 80.850 | 8,560 |
| 2024-07-03 | 80.990 | 81.950 | 80.500 | 80.670 | 80.670 | 20,768 |
| 2024-07-02 | 80.060 | 81.600 | 80.050 | 80.900 | 80.900 | 7,185 |
| 2024-07-01 | 82.000 | 82.000 | 80.020 | 80.320 | 80.320 | 9,071 |
| 2024-06-28 | 80.010 | 81.340 | 78.600 | 80.480 | 80.480 | 3,481 |
| 2024-06-27 | 80.490 | 82.480 | 80.000 | 80.310 | 80.310 | 14,838 |
| 2024-06-26 | 79.560 | 81.900 | 79.560 | 80.000 | 80.000 | 16,634 |
| 2024-06-25 | 80.000 | 81.950 | 79.000 | 79.990 | 79.990 | 48,390 |
| 2024-06-24 | 80.000 | 81.990 | 80.000 | 80.640 | 80.640 | 13,201 |
| 2024-06-21 | 79.800 | 80.490 | 79.800 | 80.040 | 80.040 | 13,301 |
| 2024-06-20 | 77.300 | 80.000 | 77.300 | 79.820 | 79.820 | 25,580 |
| 2024-06-14 | 78.490 | 78.600 | 77.150 | 77.530 | 77.530 | 8,176 |
| 2024-06-13 | 78.500 | 78.500 | 77.900 | 78.400 | 78.400 | 8,308 |
| 2024-06-12 | 78.000 | 78.000 | 76.800 | 76.840 | 76.840 | 10,090 |
| 2024-06-11 | 77.000 | 79.990 | 76.990 | 77.250 | 77.250 | 34,604 |
| 2024-06-10 | 77.000 | 77.000 | 76.110 | 77.000 | 77.000 | 8,495 |
| 2024-06-07 | 77.050 | 78.000 | 76.750 | 77.000 | 77.000 | 13,869 |
| 2024-06-06 | 79.500 | 79.500 | 78.000 | 78.010 | 78.010 | 18,352 |
| 2024-06-05 | 79.000 | 79.100 | 78.610 | 78.870 | 78.870 | 26,722 |
| 2024-06-04 | 79.950 | 79.950 | 78.700 | 79.040 | 79.040 | 9,324 |
| 2024-06-03 | 79.400 | 80.500 | 78.810 | 79.160 | 79.160 | 34,961 |
| 2024-05-31 | 80.990 | 80.990 | 79.400 | 79.810 | 79.810 | 26,111 |
| 2024-05-30 | 79.950 | 83.000 | 79.870 | 80.000 | 80.000 | 156,015 |
| 2024-05-29 | 80.020 | 81.000 | 79.100 | 79.980 | 79.980 | 24,431 |
| 2024-05-27 | 81.000 | 81.000 | 80.310 | 80.660 | 80.660 | 13,661 |
| 2024-05-24 | 80.300 | 83.900 | 80.260 | 80.990 | 80.990 | 18,500 |
| 2024-05-23 | 81.000 | 82.000 | 80.750 | 80.940 | 80.940 | 25,000 |
| 2024-05-22 | 81.000 | 81.500 | 80.000 | 80.520 | 80.520 | 90,000 |
| 2024-05-21 | 81.700 | 81.980 | 80.800 | 81.300 | 81.300 | 22,000 |
| 2024-05-20 | 83.000 | 83.000 | 81.420 | 81.600 | 81.600 | 11,500 |
| 2024-05-17 | 82.000 | 84.750 | 82.000 | 83.070 | 83.070 | 23,500 |
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.