Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	291.00	298.00	284.00	285.00	285.00	6,500
2026-07-21	295.00	295.00	285.50	288.17	288.17	14,951
2026-07-20	287.00	296.00	281.00	295.94	295.94	3,383
2026-07-17	297.00	297.80	283.00	287.11	287.11	1,519
2026-07-16	287.00	299.90	287.00	297.86	297.86	1,500
2026-07-15	285.01	293.00	285.01	286.54	286.54	377
2026-07-14	297.00	297.00	283.00	286.94	286.94	2,906
2026-07-13	281.00	298.00	281.00	298.00	298.00	1,877
2026-07-10	308.00	308.00	295.02	298.94	298.94	1,233
2026-07-09	290.00	296.90	286.05	296.26	296.26	3,480
2026-07-08	302.00	303.00	280.10	295.23	295.23	16,309
2026-07-07	304.79	304.79	299.00	301.21	301.21	1,094
2026-07-06	302.00	305.00	295.50	303.17	303.17	3,801
2026-07-03	300.83	300.99	296.02	299.86	299.86	32,041
2026-07-02	304.83	304.83	300.00	300.75	300.75	4,846
2026-07-01	304.17	309.00	302.00	304.74	304.74	21,208
2026-06-30	290.00	315.00	290.00	304.17	304.17	80,683
2026-06-29	287.50	290.00	286.00	289.85	289.85	13,015
2026-06-24	285.03	291.50	281.00	287.55	287.55	21,764
2026-06-23	289.99	289.99	286.00	288.83	288.83	7,591
2026-06-22	281.44	287.98	281.44	286.11	286.11	98,174
2026-06-19	279.02	288.75	277.00	281.44	281.44	193,465
2026-06-18	280.00	282.00	280.00	280.01	280.01	2,387
2026-06-17	284.00	287.03	271.11	280.09	280.09	10,593
2026-06-16	283.89	288.85	281.00	282.64	282.64	2,652
2026-06-15	292.00	292.00	282.50	284.80	284.80	3,492
2026-06-12	282.62	283.45	275.63	280.00	280.00	3,291
2026-06-11	275.00	283.98	275.00	279.95	279.95	8,584
2026-06-10	272.70	276.00	272.50	275.94	275.94	2,445
2026-06-09	273.00	276.49	273.00	274.89	274.89	6,233
2026-06-08	267.25	274.53	267.25	270.16	270.16	883
2026-06-05	278.00	278.00	267.52	274.84	274.84	3,008
2026-06-04	278.50	278.50	272.08	276.42	276.42	5,849
2026-06-03	269.90	274.50	264.00	270.00	270.00	14,882
2026-06-02	266.03	279.99	251.00	271.17	271.17	32,138
2026-06-01	270.03	275.00	270.03	270.29	270.29	4,539
2026-05-29	271.13	278.00	271.13	273.52	273.52	1,983
2026-05-25	279.50	279.50	270.08	273.95	273.95	13,002
2026-05-22	260.03	269.40	260.03	269.40	269.40	312
2026-05-21	265.10	270.00	260.00	269.86	269.86	1,908
2026-05-20	255.00	269.50	255.00	268.94	268.94	1,696
2026-05-19	264.98	264.98	260.00	260.13	260.13	437
2026-05-18	260.00	267.89	260.00	265.72	265.72	266
2026-05-15	265.00	265.00	264.15	264.96	264.96	791
2026-05-14	267.19	275.00	262.00	269.04	269.04	2,381
2026-05-13	267.05	272.90	267.05	270.11	270.11	214
2026-05-12	270.00	270.00	269.50	269.81	269.81	1,261
2026-05-11	270.00	270.00	262.00	269.93	269.93	1,766
2026-05-08	274.90	274.99	270.00	271.00	271.00	2,199
2026-05-07	282.00	282.00	275.00	275.92	275.92	2,296
2026-05-06	263.50	275.00	263.50	273.20	273.20	5,136
2026-05-05	259.90	269.80	259.90	262.49	262.49	337
2026-05-04	278.78	278.78	264.00	265.21	265.21	1,092
2026-04-30	272.03	272.03	261.01	265.00	265.00	1,302
2026-04-29	281.56	284.36	271.22	271.54	271.54	5,047
2026-04-28	280.10	293.00	277.00	280.51	280.51	15,743
2026-04-27	274.03	278.00	272.00	274.57	274.57	7,213
2026-04-24	270.00	278.04	270.00	273.79	273.79	1,493
2026-04-23	275.00	280.00	272.00	275.00	275.00	3,725
2026-04-22	274.00	274.00	270.04	270.99	270.99	2,395

← NewerPage 2 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.