Linde Pakistan Ltd historical data
| 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 |
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.