Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	124.93	126.05	124.93	125.49	100.39	405
2022-11-10	126.05	126.05	124.66	124.93	99.947	1,618
2022-11-08	125.12	126.04	124.20	125.96	100.77	3,372
2022-11-07	124.24	125.12	124.24	125.12	100.10	135
2022-11-04	124.24	125.14	124.24	125.12	100.10	2,832
2022-11-03	123.73	125.13	123.73	125.12	100.10	16,185
2022-11-02	121.87	123.27	121.87	123.27	98.612	7,553
2022-11-01	122.11	122.34	120.48	121.07	96.855	7,283
2022-10-31	119.33	119.33	118.63	118.67	94.935	2,697
2022-10-28	120.72	120.72	118.63	118.64	94.912	674
2022-10-27	116.92	125.11	116.92	120.72	96.573	1,484
2022-10-26	115.88	120.86	115.85	120.33	96.262	6,474
2022-10-25	124.89	124.89	120.51	120.51	96.410	135
2022-10-24	123.96	123.96	120.51	120.51	96.410	135
2022-10-21	125.12	125.12	120.51	120.51	96.410	405
2022-10-18	122.80	122.80	122.43	122.45	97.960	405
2022-10-17	122.34	124.19	121.95	124.19	99.354	5,665
2022-10-14	121.97	126.05	121.41	123.31	98.649	10,790
2022-10-13	124.19	124.19	122.06	122.50	97.997	2,832
2022-10-12	121.87	124.19	121.87	124.11	99.287	30,751
2022-10-11	122.99	123.08	122.80	123.02	98.419	809
2022-10-10	120.58	123.27	120.50	123.27	98.612	16,185
2022-10-07	122.35	123.24	121.41	121.47	97.174	7,283
2022-10-06	120.53	122.80	120.51	122.80	98.241	944
2022-10-05	118.64	122.34	118.64	122.33	97.863	5,395
2022-10-04	121.41	122.80	121.41	122.80	98.241	4,316
2022-10-03	120.95	122.34	120.67	121.27	97.018	2,967
2022-09-30	120.50	124.05	120.50	122.33	97.863	1,618
2022-09-29	122.34	122.35	122.34	122.34	97.871	2,293
2022-09-28	123.27	123.27	122.35	122.58	98.063	2,023
2022-09-27	120.39	124.19	120.39	124.19	99.354	15,106
2022-09-26	120.48	122.34	116.78	121.78	97.426	12,678
2022-09-23	118.63	119.09	118.17	118.94	95.150	944
2022-09-22	117.70	119.09	117.70	118.86	95.090	4,586
2022-09-21	117.70	117.70	117.70	117.70	94.163	539
2022-09-20	118.40	118.63	116.78	118.61	94.890	1,888
2022-09-19	116.00	120.48	115.96	118.40	94.720	5,260
2022-09-16	118.33	119.09	116.78	117.55	94.037	2,023
2022-09-15	118.63	119.09	117.80	118.33	94.660	1,079
2022-09-14	120.48	120.48	117.70	119.09	95.268	9,981
2022-09-13	118.63	118.63	118.63	118.63	94.905	809
2022-09-12	118.17	118.63	117.85	117.85	94.282	3,507
2022-09-09	118.63	118.63	117.70	118.46	94.764	4,181
2022-09-08	116.78	118.72	116.78	118.63	94.905	6,609
2022-09-07	118.17	118.63	117.70	118.49	94.794	8,497
2022-09-06	117.74	118.63	116.78	118.63	94.905	4,586
2022-09-05	118.63	118.63	117.27	117.74	94.193	2,158
2022-09-02	117.24	122.25	117.24	119.19	95.350	10,520
2022-09-01	115.04	122.34	115.04	118.62	94.897	24,816
2022-08-31	115.39	115.39	111.50	115.04	92.036	1,214
2022-08-30	114.92	115.39	114.92	115.37	92.295	2,563
2022-08-29	111.24	115.85	111.24	115.12	92.095	4,721
2022-08-26	111.40	113.53	111.40	113.08	90.464	4,316
2022-08-25	114.01	116.41	112.14	112.97	90.375	12,138
2022-08-24	113.12	114.92	113.07	113.53	90.827	809
2022-08-23	114.78	115.16	114.72	115.00	91.998	3,776
2022-08-22	112.10	112.14	111.22	111.58	89.263	1,079
2022-08-19	114.00	114.00	113.44	113.60	90.879	674
2022-08-18	113.31	113.67	113.31	113.54	90.834	3,372
2022-08-17	113.90	114.46	113.08	113.16	90.530	2,428

← NewerPage 17 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.