Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 82.010 | 84.400 | 81.940 | 82.000 | 82.000 | 23,500 |
| 2024-05-15 | 83.070 | 83.490 | 82.120 | 82.540 | 82.540 | 38,500 |
| 2024-05-14 | 84.040 | 85.000 | 83.000 | 83.930 | 83.930 | 35,000 |
| 2024-05-13 | 87.000 | 87.000 | 84.110 | 85.660 | 85.660 | 52,500 |
| 2024-05-10 | 82.990 | 87.640 | 80.510 | 85.130 | 85.130 | 203,500 |
| 2024-05-09 | 80.000 | 82.550 | 80.000 | 81.570 | 81.570 | 40,500 |
| 2024-05-08 | 79.850 | 80.000 | 79.100 | 79.980 | 79.980 | 17,000 |
| 2024-05-07 | 77.210 | 79.200 | 77.200 | 78.820 | 78.820 | 12,000 |
| 2024-05-06 | 78.000 | 79.500 | 78.000 | 78.470 | 78.470 | 11,000 |
| 2024-05-03 | 77.110 | 78.780 | 77.000 | 78.390 | 78.390 | 12,500 |
| 2024-05-02 | 78.500 | 79.500 | 76.010 | 77.700 | 77.700 | 31,500 |
| 2024-04-30 | 80.990 | 80.990 | 79.010 | 79.610 | 79.610 | 23,000 |
| 2024-04-29 | 81.000 | 81.190 | 80.030 | 80.990 | 80.990 | 10,500 |
| 2024-04-26 | 80.010 | 81.450 | 80.000 | 80.640 | 80.640 | 17,500 |
| 2024-04-25 | 81.700 | 81.700 | 80.550 | 81.030 | 81.030 | 18,000 |
| 2024-04-24 | 80.780 | 81.700 | 80.710 | 81.700 | 81.700 | 8,500 |
| 2024-04-23 | 80.300 | 82.000 | 80.300 | 80.780 | 80.780 | 32,000 |
| 2024-04-22 | 80.250 | 81.790 | 80.020 | 81.390 | 81.390 | 11,500 |
| 2024-04-19 | 81.000 | 81.400 | 80.110 | 81.400 | 81.400 | 7,000 |
| 2024-04-18 | 80.000 | 81.770 | 80.000 | 81.680 | 81.680 | 10,000 |
| 2024-04-17 | 79.980 | 81.400 | 79.980 | 81.240 | 81.240 | 23,500 |
| 2024-04-16 | 81.500 | 81.500 | 79.510 | 80.100 | 80.100 | 6,500 |
| 2024-04-15 | 79.000 | 80.000 | 79.000 | 79.700 | 79.700 | 17,000 |
| 2024-04-09 | 79.450 | 79.500 | 79.000 | 79.500 | 79.500 | 3,000 |
| 2024-04-08 | 80.500 | 80.500 | 79.000 | 79.000 | 79.000 | 1,000 |
| 2024-04-04 | 79.200 | 79.600 | 78.150 | 78.200 | 78.200 | 7,000 |
| 2024-04-03 | 78.000 | 79.990 | 77.050 | 78.510 | 78.510 | 29,000 |
| 2024-04-02 | 77.110 | 77.110 | 77.100 | 77.110 | 77.110 | 1,500 |
| 2024-04-01 | 80.000 | 80.000 | 77.050 | 79.000 | 79.000 | 2,500 |
| 2024-03-29 | 77.100 | 78.390 | 77.050 | 77.360 | 77.360 | 6,000 |
| 2024-03-28 | 77.000 | 78.500 | 77.000 | 78.500 | 78.500 | 6,500 |
| 2024-03-27 | 78.000 | 79.000 | 77.000 | 77.000 | 77.000 | 10,500 |
| 2024-03-25 | 77.970 | 77.970 | 77.120 | 77.120 | 77.120 | 4,500 |
| 2024-03-22 | 77.100 | 79.500 | 77.100 | 77.600 | 77.600 | 2,500 |
| 2024-03-21 | 78.100 | 80.000 | 78.050 | 78.070 | 78.070 | 4,500 |
| 2024-03-20 | 79.000 | 79.000 | 78.300 | 78.390 | 78.390 | 7,500 |
| 2024-03-19 | 78.200 | 79.000 | 78.200 | 79.000 | 79.000 | 1,500 |
| 2024-03-18 | 79.000 | 79.000 | 78.000 | 78.000 | 78.000 | 2,000 |
| 2024-03-15 | 79.000 | 79.690 | 78.500 | 78.710 | 78.710 | 5,000 |
| 2024-03-14 | 78.500 | 79.000 | 78.000 | 78.850 | 78.850 | 3,000 |
| 2024-03-13 | 79.010 | 79.010 | 78.000 | 78.050 | 78.050 | 9,000 |
| 2024-03-12 | 80.000 | 80.000 | 79.000 | 79.050 | 79.050 | 2,500 |
| 2024-03-11 | 79.000 | 81.500 | 79.000 | 79.700 | 79.700 | 38,500 |
| 2024-03-08 | 78.610 | 80.900 | 78.610 | 79.770 | 79.770 | 37,000 |
| 2024-03-07 | 79.000 | 79.500 | 79.000 | 79.370 | 79.370 | 4,500 |
| 2024-03-06 | 77.750 | 79.000 | 77.000 | 78.000 | 78.000 | 31,500 |
| 2024-03-05 | 79.380 | 79.380 | 77.600 | 78.000 | 78.000 | 11,500 |
| 2024-03-04 | 80.250 | 80.980 | 79.550 | 79.900 | 79.900 | 11,000 |
| 2024-03-01 | 80.400 | 82.000 | 79.700 | 80.180 | 80.180 | 22,000 |
| 2024-02-29 | 83.000 | 83.990 | 82.010 | 82.340 | 82.340 | 20,500 |
| 2024-02-28 | 80.050 | 83.000 | 80.050 | 82.640 | 82.640 | 15,000 |
| 2024-02-27 | 89.700 | 89.700 | 83.230 | 83.230 | 83.230 | 115,000 |
| 2024-02-26 | 90.980 | 91.480 | 89.400 | 89.980 | 89.980 | 10,500 |
| 2024-02-23 | 89.490 | 89.900 | 88.550 | 89.530 | 89.530 | 5,000 |
| 2024-02-22 | 91.990 | 91.990 | 88.000 | 88.960 | 88.960 | 32,000 |
| 2024-02-21 | 92.750 | 92.750 | 91.000 | 91.650 | 91.650 | 3,500 |
| 2024-02-20 | 88.750 | 91.400 | 88.750 | 91.000 | 91.000 | 3,000 |
| 2024-02-19 | 85.550 | 89.450 | 85.050 | 88.250 | 88.250 | 5,500 |
| 2024-02-16 | 88.500 | 91.490 | 88.250 | 88.250 | 88.250 | 27,000 |
| 2024-02-15 | 93.000 | 93.000 | 89.000 | 89.400 | 89.400 | 58,000 |
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.