Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 93.000 | 93.000 | 89.000 | 89.400 | 89.400 | 58,000 |
| 2024-02-14 | 95.000 | 95.000 | 91.500 | 93.220 | 93.220 | 11,500 |
| 2024-02-13 | 92.000 | 94.000 | 91.990 | 94.000 | 94.000 | 19,500 |
| 2024-02-12 | 96.110 | 96.110 | 91.000 | 92.000 | 92.000 | 25,500 |
| 2024-02-09 | 98.900 | 98.900 | 96.010 | 97.800 | 97.800 | 21,500 |
| 2024-02-07 | 97.000 | 98.490 | 97.000 | 98.000 | 98.000 | 20,500 |
| 2024-02-06 | 97.990 | 98.000 | 97.990 | 98.000 | 98.000 | 6,500 |
| 2024-02-02 | 97.000 | 97.490 | 97.000 | 97.000 | 97.000 | 10,000 |
| 2024-02-01 | 96.000 | 96.800 | 96.000 | 96.800 | 96.800 | 3,500 |
| 2024-01-31 | 97.000 | 97.000 | 96.000 | 96.100 | 96.100 | 3,000 |
| 2024-01-30 | 93.000 | 98.000 | 93.000 | 95.360 | 95.360 | 28,000 |
| 2024-01-29 | 99.500 | 99.500 | 98.000 | 98.130 | 98.130 | 15,000 |
| 2024-01-26 | 102.00 | 103.40 | 99.000 | 99.660 | 99.660 | 34,000 |
| 2024-01-25 | 99.000 | 102.00 | 98.000 | 100.68 | 100.68 | 65,000 |
| 2024-01-24 | 97.500 | 98.800 | 96.900 | 98.000 | 98.000 | 30,000 |
| 2024-01-23 | 96.500 | 97.250 | 95.550 | 97.000 | 97.000 | 22,000 |
| 2024-01-22 | 94.000 | 99.740 | 93.000 | 97.260 | 97.260 | 132,000 |
| 2024-01-19 | 95.500 | 96.500 | 93.550 | 93.670 | 93.670 | 62,000 |
| 2024-01-18 | 92.550 | 96.000 | 91.000 | 95.550 | 95.550 | 51,000 |
| 2024-01-17 | 92.550 | 94.350 | 92.550 | 92.870 | 92.870 | 17,000 |
| 2024-01-16 | 92.100 | 93.500 | 91.260 | 93.500 | 93.500 | 27,000 |
| 2024-01-15 | 95.900 | 95.900 | 95.400 | 95.400 | 95.400 | 3,500 |
| 2024-01-12 | 95.100 | 96.890 | 94.000 | 94.190 | 94.190 | 31,000 |
| 2024-01-11 | 94.010 | 96.960 | 94.010 | 94.530 | 94.530 | 13,000 |
| 2024-01-10 | 95.000 | 97.500 | 94.500 | 94.630 | 94.630 | 91,000 |
| 2024-01-09 | 93.200 | 95.600 | 93.000 | 95.130 | 95.130 | 81,500 |
| 2024-01-08 | 93.500 | 94.790 | 92.500 | 92.900 | 92.900 | 48,000 |
| 2024-01-05 | 91.000 | 95.000 | 91.000 | 93.130 | 93.130 | 74,000 |
| 2024-01-04 | 91.350 | 91.500 | 91.000 | 91.010 | 91.010 | 7,500 |
| 2024-01-03 | 91.900 | 94.500 | 91.000 | 92.130 | 92.130 | 67,000 |
| 2024-01-02 | 91.000 | 92.500 | 90.150 | 90.150 | 90.150 | 47,500 |
| 2024-01-01 | 89.980 | 93.990 | 89.000 | 91.170 | 91.170 | 107,500 |
| 2023-12-29 | 85.010 | 88.480 | 85.010 | 88.070 | 88.070 | 32,800 |
| 2023-12-28 | 87.500 | 89.000 | 86.250 | 87.240 | 87.240 | 35,500 |
| 2023-12-27 | 88.000 | 88.380 | 86.000 | 87.290 | 87.290 | 20,200 |
| 2023-12-26 | 90.890 | 90.890 | 86.000 | 86.320 | 86.320 | 17,300 |
| 2023-12-22 | 93.000 | 96.000 | 91.000 | 91.290 | 91.290 | 173,500 |
| 2023-12-21 | 90.020 | 93.250 | 90.020 | 93.110 | 93.110 | 17,000 |
| 2023-12-20 | 94.830 | 98.000 | 88.000 | 91.370 | 91.370 | 38,400 |
| 2023-12-19 | 102.00 | 102.00 | 94.300 | 94.830 | 94.830 | 35,900 |
| 2023-12-18 | 102.05 | 103.61 | 101.60 | 101.79 | 101.79 | 10,500 |
| 2023-12-15 | 103.75 | 105.00 | 101.00 | 104.20 | 104.20 | 23,000 |
| 2023-12-14 | 102.00 | 104.00 | 102.00 | 103.99 | 103.99 | 4,900 |
| 2023-12-13 | 108.75 | 109.75 | 103.00 | 103.31 | 103.31 | 69,200 |
| 2023-12-12 | 104.50 | 108.50 | 104.50 | 106.07 | 106.07 | 21,100 |
| 2023-12-11 | 107.00 | 107.00 | 104.50 | 104.89 | 104.89 | 12,500 |
| 2023-12-08 | 107.50 | 108.00 | 105.60 | 105.97 | 105.97 | 29,300 |
| 2023-12-07 | 108.10 | 111.00 | 107.00 | 107.35 | 107.35 | 21,000 |
| 2023-12-06 | 111.00 | 111.00 | 107.95 | 109.07 | 109.07 | 44,000 |
| 2023-12-05 | 110.89 | 112.89 | 109.00 | 109.63 | 109.63 | 32,800 |
| 2023-12-04 | 107.35 | 111.00 | 104.11 | 109.41 | 109.41 | 116,900 |
| 2023-12-01 | 101.20 | 107.90 | 101.20 | 104.56 | 104.56 | 123,000 |
| 2023-11-30 | 114.88 | 118.70 | 104.34 | 104.79 | 104.79 | 281,600 |
| 2023-11-29 | 109.90 | 112.80 | 109.90 | 112.80 | 112.80 | 62,700 |
| 2023-11-28 | 101.50 | 104.93 | 101.00 | 104.93 | 104.93 | 66,900 |
| 2023-11-27 | 91.500 | 97.610 | 90.320 | 97.610 | 97.610 | 295,800 |
| 2023-11-24 | 91.750 | 91.750 | 90.000 | 90.800 | 90.800 | 19,100 |
| 2023-11-23 | 91.000 | 92.500 | 89.990 | 90.610 | 90.610 | 79,000 |
| 2023-11-22 | 89.500 | 90.900 | 89.000 | 90.050 | 90.050 | 57,800 |
| 2023-11-21 | 89.000 | 90.500 | 88.990 | 88.990 | 88.990 | 50,100 |
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.