Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	91.633	91.633	87.592	88.510	88.510	7,877
2023-08-18	88.047	88.973	88.047	88.973	88.973	2,913
2023-08-17	87.120	87.120	87.120	87.120	87.120	324
2023-08-16	86.749	86.749	86.239	86.239	86.239	1,187
2023-08-15	87.120	88.047	86.193	86.286	86.286	4,424
2023-08-11	86.193	86.378	86.193	86.350	86.350	647
2023-08-10	85.470	86.193	85.470	85.989	85.989	755
2023-08-09	86.091	86.100	86.091	86.100	86.100	3,884
2023-08-08	87.175	87.175	86.666	87.129	87.129	1,187
2023-08-07	86.239	88.881	86.239	87.175	87.175	3,992
2023-08-04	86.286	87.129	86.239	87.129	87.129	2,158
2023-08-03	88.510	88.742	87.324	87.546	87.546	1,511
2023-08-02	88.047	88.695	88.047	88.362	88.362	3,021
2023-08-01	86.758	87.954	86.712	87.583	87.583	1,187
2023-07-31	87.120	87.565	87.120	87.351	87.351	4,855
2023-07-27	87.769	87.769	86.443	86.480	86.480	7,661
2023-07-26	86.295	88.464	85.544	87.583	87.583	8,308
2023-07-25	86.480	86.480	86.193	86.193	86.193	8,632
2023-07-24	86.703	86.981	86.193	86.564	86.564	3,237
2023-07-21	87.129	87.351	87.120	87.129	87.129	2,913
2023-07-20	86.193	87.722	86.193	87.722	87.722	3,453
2023-07-19	87.602	88.955	87.120	88.936	88.936	1,834
2023-07-18	88.047	88.325	88.047	88.204	88.204	324
2023-07-17	89.205	89.205	88.955	88.964	88.964	1,079
2023-07-14	90.827	91.290	87.583	88.250	88.250	24,493
2023-07-13	89.066	90.827	89.066	89.780	89.780	2,266
2023-07-12	91.754	92.671	90.827	91.031	91.031	3,453
2023-07-11	90.595	97.074	89.947	91.967	91.967	23,845
2023-07-10	90.364	90.734	89.437	90.595	90.595	3,992
2023-07-06	91.939	91.939	87.592	88.047	88.047	7,769
2023-07-05	91.735	91.735	86.842	86.842	86.842	108
2023-07-04	86.666	87.361	86.666	86.842	86.842	432
2023-07-03	91.745	92.671	88.047	91.754	91.754	2,805
2023-06-27	89.715	89.715	86.378	87.398	87.398	971
2023-06-26	83.876	85.544	83.505	84.349	84.349	863
2023-06-23	83.885	85.238	83.468	85.238	85.238	216
2023-06-22	85.878	86.193	83.413	85.238	85.238	539
2023-06-21	85.878	85.878	85.878	85.878	85.878	216
2023-06-20	85.739	86.193	85.730	85.887	85.887	324
2023-06-19	85.730	86.193	85.266	85.396	85.396	9,387
2023-06-16	89.205	89.205	84.877	88.139	88.139	7,553
2023-06-15	92.681	92.681	91.754	91.754	91.754	4,100
2023-06-14	93.839	94.516	92.681	92.820	92.820	3,561
2023-06-13	94.627	95.452	93.904	94.321	94.321	971
2023-06-12	95.554	95.554	95.090	95.127	95.127	8,092
2023-06-09	95.507	98.010	95.498	96.332	96.332	539
2023-06-08	98.241	99.122	98.241	98.538	98.538	1,403
2023-06-07	97.315	99.585	97.315	98.594	98.594	539
2023-06-06	96.860	99.168	96.860	97.713	97.713	1,618
2023-06-05	96.406	99.863	96.397	98.584	98.584	647
2023-06-02	96.388	99.159	96.388	98.371	98.371	1,187
2023-06-01	95.461	98.241	94.534	97.185	97.185	5,503
2023-05-31	99.159	99.168	99.159	99.168	99.168	3,561
2023-05-30	100.00	100.05	97.315	97.936	97.936	1,834
2023-05-29	93.746	100.10	93.709	97.315	97.315	4,208
2023-05-26	97.704	99.539	96.017	96.341	96.341	2,590
2023-05-25	98.241	99.168	97.222	97.713	97.713	3,884
2023-05-24	101.76	101.76	97.315	98.825	98.825	5,611
2023-05-23	102.88	102.97	100.10	100.54	100.54	4,855
2023-05-22	107.54	107.55	104.73	105.66	105.66	2,158

← NewerPage 14 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.