Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	104.73	107.51	104.73	106.58	106.58	324
2023-05-18	104.91	111.21	104.91	107.51	107.51	1,618
2023-05-17	103.80	111.03	103.80	106.93	106.93	971
2023-05-16	106.58	106.58	106.22	106.37	106.37	539
2023-05-15	105.66	105.66	105.19	105.58	105.58	647
2023-05-12	103.80	108.44	103.80	107.82	107.82	863
2023-05-09	108.44	110.29	106.58	106.66	106.66	5,179
2023-05-08	114.83	115.85	108.44	108.45	108.45	3,884
2023-05-05	108.45	111.07	108.45	110.48	110.48	539
2023-05-04	110.06	110.06	109.83	109.88	109.88	1,834
2023-05-03	112.05	112.05	109.83	110.15	110.15	1,187
2023-05-02	110.30	111.23	110.29	110.95	110.95	539
2023-04-28	110.75	113.07	109.37	109.37	109.37	1,079
2023-04-27	114.00	114.00	110.28	111.84	111.84	1,187
2023-04-26	112.24	115.85	111.73	115.31	115.31	2,697
2023-04-19	112.28	112.28	111.68	111.68	111.68	1,834
2023-04-18	139.72	143.37	139.72	141.34	113.07	1,511
2023-04-17	145.39	145.39	141.44	141.44	113.15	3,669
2023-04-13	148.29	148.29	143.16	144.44	115.55	4,532
2023-04-12	141.34	145.42	139.95	143.15	114.52	6,069
2023-04-11	137.07	140.76	132.73	139.53	111.62	153,214
2023-04-10	142.73	142.73	129.75	133.92	107.14	322,883
2023-04-07	144.58	144.58	133.74	134.26	107.41	127,184
2023-04-06	146.34	146.34	144.57	144.57	115.66	1,079
2023-04-05	147.36	148.29	139.07	141.63	113.31	5,665
2023-04-04	147.35	148.29	147.35	148.29	118.63	1,888
2023-04-03	146.43	148.15	146.43	148.10	118.48	674
2023-03-31	144.16	146.42	139.03	145.78	116.62	6,339
2023-03-30	143.42	146.44	142.82	144.58	115.67	809
2023-03-29	143.65	146.25	139.02	142.64	114.11	1,349
2023-03-28	139.96	142.73	139.96	142.73	114.18	674
2023-03-27	145.45	145.45	139.79	139.79	111.83	135
2023-03-24	135.45	144.16	135.42	139.79	111.83	405
2023-03-22	147.78	147.78	145.05	145.69	116.56	1,888
2023-03-21	148.27	148.29	147.73	147.78	118.22	2,023
2023-03-20	145.69	146.95	145.62	146.29	117.03	405
2023-03-17	147.27	148.27	146.44	148.27	118.62	1,079
2023-03-16	150.14	152.00	145.99	149.22	119.37	2,967
2023-03-15	145.42	147.83	142.00	146.43	117.14	1,079
2023-03-14	144.16	145.41	143.65	145.31	116.25	5,934
2023-03-13	144.48	144.48	142.82	143.20	114.56	4,990
2023-03-10	144.07	144.53	143.19	143.88	115.10	3,911
2023-03-09	140.08	143.56	140.08	142.77	114.21	5,665
2023-03-08	144.81	146.44	140.09	143.19	114.55	26,840
2023-03-07	148.32	149.22	148.29	148.36	118.69	3,911
2023-03-06	155.69	155.70	149.22	151.81	121.45	42,620
2023-03-03	154.77	156.63	152.46	154.74	123.79	948,419
2023-03-02	149.45	154.78	149.45	154.78	123.82	14,971
2023-03-01	146.44	151.53	146.44	150.65	120.52	14,971
2023-02-28	148.29	151.81	146.03	150.47	120.37	27,649
2023-02-27	144.57	146.44	144.57	146.03	116.82	1,079
2023-02-24	143.66	145.97	143.65	145.95	116.76	1,618
2023-02-23	146.34	148.29	145.51	145.96	116.77	7,148
2023-02-22	140.78	143.65	140.78	141.97	113.57	1,349
2023-02-21	137.17	142.73	137.16	138.81	111.05	56,781
2023-02-20	134.39	137.17	134.39	137.16	109.73	1,214
2023-02-17	134.62	139.01	134.62	134.99	107.99	1,618
2023-02-16	147.83	147.83	136.81	138.80	111.04	9,441
2023-02-15	143.66	148.29	139.96	144.73	115.78	5,799
2023-02-14	148.30	148.30	146.44	148.29	118.63	4,451

← NewerPage 15 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.