Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	124.19	125.72	124.19	125.59	100.47	2,158
2022-05-11	125.40	126.05	124.19	125.57	100.46	27,109
2022-05-10	127.90	127.90	125.12	126.56	101.24	24,816
2022-05-09	129.71	129.71	125.14	125.61	100.49	3,507
2022-05-06	131.11	131.11	128.46	129.49	103.59	809
2022-04-28	129.85	133.37	123.45	131.18	104.94	14,027
2022-04-27	134.39	134.39	131.61	133.46	106.77	2,158
2022-04-26	134.48	134.48	134.39	134.41	107.52	674
2022-04-25	143.65	143.65	134.85	135.22	108.18	3,372
2022-04-22	137.16	137.17	134.39	136.06	108.85	1,484
2022-04-21	136.24	136.24	134.39	135.27	108.21	1,079
2022-04-20	137.17	138.09	135.31	136.50	109.20	3,507
2022-04-19	137.18	138.09	136.24	137.32	109.85	3,911
2022-04-18	138.09	138.09	129.75	136.72	109.38	24,007
2022-04-15	160.52	162.93	160.52	162.62	104.08	6,238
2022-04-14	163.21	164.00	162.20	162.99	104.31	13,150
2022-04-13	164.61	164.61	163.58	164.03	104.98	1,854
2022-04-12	164.97	165.43	163.13	164.61	105.35	5,226
2022-04-11	165.87	165.90	164.04	164.28	105.14	5,058
2022-04-08	163.12	164.23	161.82	162.93	104.28	3,540
2022-04-07	162.11	162.19	160.34	161.84	103.58	6,069
2022-04-06	162.00	162.18	161.73	162.11	103.75	2,023
2022-04-05	161.73	162.10	161.26	161.63	103.45	2,697
2022-04-04	158.02	160.34	158.02	159.91	102.34	1,686
2022-04-01	162.19	162.19	160.34	161.99	103.67	13,656
2022-03-31	156.68	162.19	156.68	162.16	103.78	30,009
2022-03-30	157.09	157.46	155.70	156.83	100.37	9,947
2022-03-29	154.78	156.39	154.78	155.81	99.715	1,854
2022-03-28	152.92	155.24	152.92	155.16	99.300	5,058
2022-03-25	154.78	154.78	153.85	154.31	98.760	1,854
2022-03-24	154.77	154.78	153.39	153.83	98.452	4,721
2022-03-22	153.06	154.30	153.02	154.30	98.754	9,610
2022-03-21	153.38	153.85	152.92	153.52	98.250	11,296
2022-03-18	152.20	154.31	152.20	153.66	98.339	9,947
2022-03-17	154.78	154.78	154.13	154.23	98.707	1,349
2022-03-16	154.78	155.23	154.13	154.50	98.879	3,203
2022-03-15	152.00	154.50	152.00	154.41	98.820	7,755
2022-03-14	153.85	154.05	151.66	153.62	98.316	13,993
2022-03-11	152.92	154.18	152.00	154.18	98.677	20,568
2022-03-10	152.93	154.78	152.93	154.18	98.677	4,046
2022-03-09	152.93	154.31	152.00	153.77	98.410	16,859
2022-03-08	160.34	160.34	153.86	154.61	98.950	17,702
2022-03-07	151.25	151.25	148.30	151.07	96.684	3,709
2022-03-04	150.65	151.90	150.14	151.25	96.803	3,203
2022-03-03	149.40	152.00	149.22	151.61	97.028	27,986
2022-03-02	150.61	151.07	150.14	150.84	96.536	843
2022-03-01	150.14	152.00	149.22	151.48	96.945	9,272
2022-02-28	149.22	151.72	149.22	150.48	96.305	5,732
2022-02-25	150.14	150.61	149.85	150.37	96.240	506
2022-02-24	148.38	150.14	148.29	149.85	95.901	22,085
2022-02-23	150.15	152.00	149.45	150.28	96.180	9,104
2022-02-22	148.39	151.04	148.39	150.66	96.423	7,587
2022-02-21	150.60	151.86	150.14	151.29	96.827	11,296
2022-02-18	148.29	150.03	147.45	150.02	96.014	4,215
2022-02-17	150.24	150.61	148.39	150.03	96.020	19,051
2022-02-16	151.44	152.46	150.28	150.33	96.210	5,395
2022-02-15	146.57	151.07	146.57	150.72	96.459	11,970
2022-02-14	150.14	152.46	146.56	148.70	95.166	5,395
2022-02-11	148.29	152.46	146.44	150.91	96.584	36,247
2022-02-10	149.22	150.13	147.36	148.59	95.101	40,967

← NewerPage 19 of 21 · 1,216 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.