Linde Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	143.70	145.51	140.87	143.52	91.850	21,242
2022-02-07	141.34	144.87	141.34	144.63	92.562	14,499
2022-02-04	139.95	140.87	139.95	140.27	89.774	3,203
2022-02-03	139.02	139.94	139.02	139.02	88.973	2,866
2022-02-02	138.56	139.95	138.28	139.02	88.973	3,035
2022-02-01	138.33	139.02	137.55	138.60	88.706	1,349
2022-01-31	138.20	143.65	138.09	141.58	90.610	5,226
2022-01-27	137.63	139.01	137.49	138.00	88.321	1,012
2022-01-25	137.17	138.56	136.54	137.13	87.763	7,924
2022-01-24	138.56	138.56	138.56	138.56	88.677	337
2022-01-21	136.24	137.17	136.24	137.17	87.787	21,748
2022-01-20	134.52	138.06	134.52	137.01	87.686	30,852
2022-01-19	137.63	137.64	137.17	137.26	87.846	2,529
2022-01-18	139.43	140.86	138.09	139.01	88.967	1,012
2022-01-17	139.02	140.18	139.02	139.41	89.222	3,709
2022-01-14	141.78	141.78	139.02	139.02	88.973	674
2022-01-13	139.16	139.16	138.09	138.61	88.712	3,203
2022-01-12	139.02	139.48	138.09	138.10	88.386	14,162
2022-01-11	140.41	140.41	138.56	139.25	89.122	4,383
2022-01-10	139.12	139.12	137.63	139.02	88.973	10,284
2022-01-07	139.11	139.11	139.02	139.02	88.973	8,767
2022-01-06	138.59	140.31	138.59	139.85	89.501	2,192
2022-01-05	140.87	140.87	140.87	140.87	90.160	169
2022-01-04	140.87	140.87	140.87	140.87	90.160	1,012
2022-01-03	142.73	142.73	140.87	140.87	90.160	1,517
2021-12-31	141.71	141.75	141.71	141.73	90.705	506
2021-12-30	137.64	139.48	137.64	138.57	88.683	337
2021-12-29	138.56	139.02	138.56	139.02	88.973	5,058
2021-12-28	139.02	139.02	138.09	138.73	88.789	35,404
2021-12-24	139.02	139.02	139.02	139.02	88.973	506
2021-12-23	139.02	139.02	139.02	139.02	88.973	5,732
2021-12-22	138.56	139.03	138.56	139.02	88.973	25,963
2021-12-21	142.71	142.71	137.17	137.17	87.787	2,192
2021-12-20	137.18	138.56	137.17	137.50	88.001	13,319
2021-12-17	132.08	137.17	132.08	137.15	87.775	11,127
2021-12-16	138.09	138.09	138.09	138.09	88.380	169
2021-12-15	135.31	139.02	135.31	138.09	88.380	28,829
2021-12-14	130.73	134.80	130.69	134.80	86.275	2,023
2021-12-13	137.17	137.17	134.39	134.86	86.310	38,944
2021-12-10	139.02	139.02	137.17	137.17	87.787	14,162
2021-12-09	139.02	139.02	137.17	138.90	88.896	56,309
2021-12-08	139.02	139.07	139.02	139.02	88.973	22,591
2021-12-07	139.02	139.04	139.02	139.02	88.973	25,794
2021-12-06	137.66	139.95	137.66	139.02	88.973	39,113
2021-12-03	131.61	140.38	131.61	137.66	88.101	14,499
2021-12-02	139.02	139.02	138.09	138.56	88.677	337
2021-11-30	139.02	139.48	139.02	139.48	89.270	674
2021-11-29	139.95	142.64	139.07	141.66	90.664	3,203
2021-11-26	140.87	140.87	139.02	139.95	89.567	337
2021-11-25	140.87	140.87	140.87	140.87	90.160	337
2021-11-24	139.95	139.95	139.02	139.02	88.973	674
2021-11-23	141.11	143.56	141.11	143.56	91.880	674
2021-11-19	142.73	145.51	142.26	142.74	91.352	2,192
2021-11-17	144.57	145.51	142.82	145.51	93.125	4,215
2021-11-16	141.35	143.89	141.34	143.71	91.975	2,697
2021-11-12	146.44	146.44	143.65	145.51	93.125	506
2021-11-11	143.24	143.65	142.73	143.65	91.939	4,721
2021-11-10	143.75	144.58	143.75	144.58	92.532	1,349
2021-11-09	143.79	146.76	143.79	146.44	93.719	56,309
2021-11-08	142.73	148.27	142.73	148.27	94.893	11,296

← NewerPage 20 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.