Linde Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	89.990	91.000	89.000	89.350	89.350	19,600
2023-11-16	88.000	93.000	87.000	89.490	89.490	60,900
2023-11-15	89.000	90.000	88.500	88.520	88.520	24,200
2023-11-14	89.000	90.000	88.600	89.510	89.510	20,300
2023-11-13	89.100	90.440	89.100	89.270	89.270	15,300
2023-11-10	88.850	90.000	88.300	88.980	88.980	8,700
2023-11-08	89.060	89.750	89.050	89.270	89.270	5,700
2023-11-07	88.000	91.510	88.000	89.660	89.660	18,100
2023-11-06	88.990	89.500	88.000	88.670	88.670	7,400
2023-11-03	88.030	88.100	82.600	85.900	85.900	85,700
2023-11-02	89.000	90.500	88.000	88.030	88.030	3,700
2023-11-01	93.900	93.900	88.000	89.990	89.990	20,200
2023-10-31	89.000	89.000	86.800	87.480	87.480	2,600
2023-10-30	89.950	89.950	88.000	88.000	88.000	600
2023-10-27	87.000	88.000	87.000	88.000	88.000	7,400
2023-10-26	89.100	90.000	88.000	88.140	88.140	5,700
2023-10-25	91.000	91.400	90.000	90.240	90.240	2,700
2023-10-24	92.550	92.550	91.310	91.440	91.440	1,300
2023-10-23	93.800	93.800	92.700	92.820	92.820	2,600
2023-10-20	94.450	96.000	92.010	92.430	92.430	7,400
2023-10-19	94.500	96.000	92.500	92.880	92.880	7,100
2023-10-18	96.000	96.000	94.510	94.790	94.790	4,200
2023-10-17	98.010	98.010	94.000	94.600	94.600	4,100
2023-10-16	98.800	102.00	98.000	98.240	98.240	16,200
2023-10-13	92.500	97.790	92.500	96.750	96.750	43,500
2023-10-12	91.910	92.520	90.210	90.970	90.970	1,400
2023-10-11	90.500	94.950	90.500	93.000	93.000	4,200
2023-10-10	89.000	92.950	89.000	90.630	90.630	8,400
2023-10-05	88.150	89.750	88.150	89.750	89.750	200
2023-10-04	89.000	90.000	89.000	89.750	89.750	1,200
2023-10-03	87.550	88.990	87.550	87.730	87.730	1,000
2023-10-02	92.000	92.000	88.000	88.570	88.570	5,800
2023-09-28	94.000	94.990	88.220	89.150	89.150	7,700
2023-09-27	94.000	95.000	90.010	93.750	93.750	27,300
2023-09-26	89.900	93.422	88.047	92.551	92.551	38,196
2023-09-25	83.311	89.529	82.486	88.695	88.695	93,439
2023-09-22	82.032	83.422	82.032	83.357	83.357	6,798
2023-09-21	83.413	83.413	82.022	82.949	82.949	16,616
2023-09-20	86.193	89.882	83.413	83.542	83.542	18,666
2023-09-19	84.108	86.193	83.413	84.460	84.460	14,027
2023-09-18	84.330	85.127	83.459	85.081	85.081	971
2023-09-15	83.311	85.266	83.311	83.533	83.533	7,121
2023-09-14	83.413	83.422	81.837	81.837	81.837	1,726
2023-09-13	82.022	83.413	82.022	82.903	82.903	1,726
2023-09-12	79.705	79.705	79.705	79.705	79.705	3,129
2023-09-11	80.817	84.339	79.520	79.520	79.520	4,963
2023-09-08	74.979	79.511	74.979	79.511	79.511	11,761
2023-09-07	66.971	73.959	66.971	73.959	73.959	14,135
2023-09-06	64.876	69.965	64.876	68.797	68.797	14,566
2023-09-05	63.959	65.711	63.959	65.080	65.080	1,079
2023-09-04	66.276	66.276	63.857	64.589	64.589	53,301
2023-09-01	69.872	69.872	64.663	67.008	67.008	18,235
2023-08-31	74.163	74.163	69.872	69.872	69.872	18,882
2023-08-30	76.461	76.934	74.144	75.535	75.535	10,466
2023-08-29	80.224	80.725	77.805	78.000	78.000	8,632
2023-08-28	83.413	87.954	82.393	83.283	83.283	9,171
2023-08-25	89.437	89.437	88.510	89.066	89.066	5,719
2023-08-24	88.973	88.973	88.139	88.232	88.232	2,482
2023-08-23	87.592	88.093	87.592	88.084	88.084	2,374
2023-08-22	87.583	89.900	87.129	89.845	89.845	3,884

← NewerPage 13 of 21 · 1,211 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.