Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	115.29	115.58	113.35	113.97	91.175	2,428
2022-08-15	114.00	115.34	114.00	114.31	91.450	3,911
2022-08-12	114.00	114.83	111.31	113.16	90.530	4,990
2022-08-11	111.22	111.68	111.22	111.51	89.211	1,753
2022-08-10	113.07	113.07	111.31	111.66	89.329	3,372
2022-08-05	111.22	113.83	111.22	113.04	90.434	4,855
2022-08-04	111.22	111.22	111.22	111.22	88.973	539
2022-08-03	109.85	113.07	109.84	111.22	88.973	3,642
2022-08-02	108.45	110.30	107.97	109.67	87.735	3,507
2022-08-01	113.07	113.07	109.36	109.39	87.513	1,753
2022-07-29	111.22	111.22	110.29	110.85	88.677	4,181
2022-07-28	114.92	120.48	111.22	111.22	88.973	17,533
2022-07-27	111.31	114.92	111.22	114.90	91.917	4,181
2022-07-26	114.92	115.67	114.92	115.14	92.110	944
2022-07-25	113.07	115.85	113.07	115.41	92.325	405
2022-07-22	115.74	117.70	113.16	115.41	92.325	8,767
2022-07-21	113.07	114.27	112.14	112.76	90.212	1,484
2022-07-20	111.81	117.70	107.15	113.15	90.523	10,655
2022-07-19	119.56	120.45	111.26	111.81	89.448	6,609
2022-07-18	116.31	118.32	116.31	117.32	93.852	1,079
2022-07-14	116.13	119.46	116.13	119.46	95.565	1,618
2022-07-13	115.85	120.48	115.85	120.38	96.306	12,678
2022-07-07	115.39	116.78	114.92	115.89	92.710	2,293
2022-07-06	115.94	118.63	113.30	116.09	92.873	6,744
2022-07-05	119.56	119.56	115.85	117.23	93.785	3,372
2022-07-04	111.23	124.05	111.23	116.43	93.140	19,556
2022-07-01	117.24	118.35	115.86	117.06	93.652	2,023
2022-06-30	116.78	118.63	114.01	117.24	93.793	1,888
2022-06-29	120.39	120.39	111.23	116.55	93.237	1,349
2022-06-28	116.78	117.02	115.85	116.43	93.148	1,618
2022-06-27	118.63	118.63	118.45	118.59	94.875	674
2022-06-24	117.24	117.61	115.94	116.36	93.088	944
2022-06-23	116.31	120.46	115.39	119.31	95.446	3,237
2022-06-21	120.79	120.79	116.31	116.31	93.051	135
2022-06-20	115.85	117.24	115.38	116.31	93.051	674
2022-06-17	120.02	120.02	114.92	115.71	92.569	1,349
2022-06-16	115.83	115.85	114.18	115.08	92.065	3,102
2022-06-15	114.93	115.85	114.74	115.02	92.013	1,349
2022-06-14	114.92	115.85	114.92	114.98	91.984	2,967
2022-06-13	115.85	115.90	115.85	115.90	92.718	1,079
2022-06-09	118.63	118.86	116.82	117.24	93.793	3,776
2022-06-08	117.70	120.25	116.79	118.09	94.475	1,753
2022-06-07	119.37	120.25	119.37	119.68	95.743	674
2022-06-06	117.70	120.11	115.85	118.51	94.809	2,023
2022-06-02	120.50	120.50	118.85	119.54	95.632	2,293
2022-06-01	120.48	120.50	120.08	120.50	96.403	1,484
2022-05-31	122.80	122.80	120.16	122.34	97.871	6,474
2022-05-30	123.73	123.73	121.27	121.50	97.203	2,428
2022-05-27	124.24	124.24	120.72	121.50	97.203	5,665
2022-05-26	122.34	125.63	122.34	124.64	99.709	3,507
2022-05-25	123.27	124.66	123.03	124.57	99.658	4,855
2022-05-24	125.12	125.12	124.19	124.19	99.354	2,428
2022-05-23	125.12	125.58	123.78	125.46	100.37	18,073
2022-05-20	125.15	126.93	125.13	126.49	101.19	1,618
2022-05-19	124.34	126.79	124.34	125.49	100.39	15,241
2022-05-18	125.35	129.75	125.22	127.82	102.25	9,441
2022-05-17	125.15	132.07	125.15	128.46	102.76	25,491
2022-05-16	125.96	126.05	124.19	125.15	100.12	20,905
2022-05-13	124.68	125.95	124.68	125.95	100.76	1,079
2022-05-12	124.19	125.72	124.19	125.59	100.47	2,158

← NewerPage 18 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.