Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	148.30	148.30	146.44	148.29	118.63	4,451
2023-02-13	142.73	150.88	142.73	148.25	118.60	64,604
2023-02-10	136.25	143.65	136.25	142.83	114.26	9,576
2023-02-09	138.09	141.25	132.53	140.87	112.69	53,140
2023-02-08	131.61	134.39	131.61	132.53	106.03	4,451
2023-02-07	131.61	131.61	129.75	131.61	105.29	4,181
2023-02-06	130.68	130.68	129.75	129.75	103.80	135
2023-02-03	129.75	129.75	129.75	129.75	103.80	2,293
2023-02-02	132.44	133.92	131.61	131.61	105.29	5,799
2023-02-01	131.62	131.79	131.61	131.79	105.43	7,013
2023-01-31	131.61	138.09	131.60	132.10	105.68	5,125
2023-01-30	131.61	131.61	130.69	131.60	105.28	1,079
2023-01-27	131.61	132.53	130.23	131.43	105.14	6,204
2023-01-26	131.61	132.02	130.49	131.61	105.29	6,204
2023-01-25	129.75	130.36	126.05	129.85	103.88	2,697
2023-01-24	130.02	130.68	129.75	130.49	104.40	3,102
2023-01-23	128.83	130.12	128.83	129.78	103.82	7,013
2023-01-20	129.75	129.85	128.83	129.55	103.64	4,586
2023-01-19	129.75	130.03	129.75	129.83	103.86	6,878
2023-01-18	129.75	129.75	129.75	129.75	103.80	10,790
2023-01-17	129.75	129.75	127.07	129.27	103.42	9,846
2023-01-16	129.75	130.12	129.75	130.12	104.10	1,888
2023-01-13	129.75	129.75	129.75	129.75	103.80	11,329
2023-01-12	129.75	129.75	127.95	129.75	103.80	22,254
2023-01-11	129.75	129.75	129.75	129.75	103.80	14,296
2023-01-10	126.05	129.75	126.05	129.75	103.80	4,451
2023-01-09	129.75	129.75	129.75	129.75	103.80	14,836
2023-01-06	129.75	129.75	126.98	129.66	103.73	18,747
2023-01-05	129.75	129.75	129.75	129.75	103.80	1,753
2023-01-04	128.83	130.22	126.51	129.75	103.80	16,994
2023-01-03	128.82	128.83	127.91	128.37	102.70	7,688
2023-01-02	124.21	126.06	124.21	126.05	100.84	809
2022-12-30	127.90	131.61	126.05	129.52	103.62	6,069
2022-12-29	129.29	129.75	129.29	129.75	103.80	1,484
2022-12-28	125.12	128.08	125.12	127.85	102.28	30,211
2022-12-26	126.05	126.96	126.05	126.51	101.21	270
2022-12-23	122.80	125.12	122.80	124.60	99.680	8,497
2022-12-21	123.50	125.12	123.27	124.07	99.257	8,497
2022-12-20	123.27	127.81	123.27	126.02	100.81	7,418
2022-12-14	128.83	128.83	128.36	128.36	102.69	135
2022-12-13	127.90	129.75	126.97	128.36	102.69	1,079
2022-12-12	126.05	129.75	126.05	128.61	102.89	5,799
2022-12-09	125.12	125.12	125.12	125.12	100.10	405
2022-12-08	125.58	125.58	125.58	125.58	100.47	674
2022-12-07	126.05	127.81	125.21	126.32	101.06	7,148
2022-12-06	125.60	126.05	125.58	126.05	100.84	4,586
2022-12-05	125.58	127.09	125.58	126.51	101.21	12,273
2022-12-02	125.12	127.44	125.12	127.09	101.67	944
2022-12-01	129.73	129.73	126.51	127.73	102.19	2,563
2022-11-30	126.05	128.92	126.05	127.46	101.97	17,803
2022-11-28	124.20	126.05	124.19	125.44	100.35	14,701
2022-11-25	124.20	124.21	124.19	124.20	99.361	3,102
2022-11-24	126.05	126.97	126.05	126.52	101.21	539
2022-11-23	124.19	124.19	124.19	124.19	99.354	4,046
2022-11-22	124.19	124.19	124.19	124.19	99.354	1,349
2022-11-21	128.59	128.59	124.19	124.98	99.984	2,293
2022-11-18	124.28	128.83	120.48	128.83	103.06	2,563
2022-11-17	129.29	130.59	127.44	127.77	102.22	9,981
2022-11-16	126.05	129.66	126.05	129.66	103.73	3,507
2022-11-14	124.20	126.97	124.19	126.97	101.58	2,563

← NewerPage 16 of 21 · 1,212 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.