Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 272.00 | 274.99 | 272.00 | 274.50 | 274.50 | 3,082 |
| 2026-04-20 | 277.00 | 278.00 | 265.00 | 273.05 | 273.05 | 2,809 |
| 2026-04-17 | 264.33 | 279.00 | 264.33 | 278.51 | 278.51 | 7,928 |
| 2026-04-16 | 266.00 | 267.98 | 263.90 | 264.25 | 264.25 | 3,061 |
| 2026-04-15 | 258.58 | 269.00 | 255.50 | 264.96 | 264.96 | 3,107 |
| 2026-04-14 | 251.11 | 257.99 | 251.11 | 257.84 | 257.84 | 300 |
| 2026-04-13 | 255.00 | 258.00 | 251.00 | 251.05 | 251.05 | 1,548 |
| 2026-04-10 | 259.88 | 269.48 | 250.03 | 259.03 | 259.03 | 2,773 |
| 2026-04-09 | 248.90 | 259.50 | 245.00 | 250.32 | 250.32 | 3,196 |
| 2026-04-08 | 247.99 | 252.56 | 231.69 | 252.50 | 252.50 | 53,659 |
| 2026-04-07 | 234.00 | 234.90 | 225.60 | 229.60 | 229.60 | 2,029 |
| 2026-04-06 | 241.51 | 246.00 | 233.00 | 234.90 | 234.90 | 15,319 |
| 2026-04-03 | 239.98 | 250.00 | 239.98 | 244.44 | 244.44 | 651 |
| 2026-04-02 | 244.00 | 255.00 | 241.25 | 243.40 | 243.40 | 1,956 |
| 2026-04-01 | 240.93 | 259.49 | 236.00 | 243.17 | 243.17 | 187 |
| 2026-03-31 | 244.97 | 250.00 | 230.00 | 240.18 | 240.18 | 2,617 |
| 2026-03-30 | 251.97 | 251.97 | 244.00 | 244.00 | 244.00 | 557 |
| 2026-03-27 | 262.99 | 262.99 | 248.99 | 250.07 | 250.07 | 145 |
| 2026-03-26 | 255.00 | 260.00 | 248.00 | 249.50 | 249.50 | 1,670 |
| 2026-03-25 | 254.20 | 262.00 | 254.20 | 256.31 | 256.31 | 1,292 |
| 2026-03-24 | 263.98 | 263.98 | 251.72 | 253.13 | 253.13 | 633 |
| 2026-03-19 | 265.00 | 270.00 | 246.04 | 249.17 | 249.17 | 309 |
| 2026-03-18 | 259.98 | 259.98 | 249.00 | 258.77 | 258.77 | 757 |
| 2026-03-17 | 250.00 | 258.75 | 247.00 | 248.25 | 248.25 | 1,766 |
| 2026-03-16 | 245.00 | 260.98 | 245.00 | 258.88 | 258.88 | 554 |
| 2026-03-13 | 250.00 | 265.00 | 245.97 | 245.97 | 245.97 | 95 |
| 2026-03-12 | 255.00 | 255.00 | 245.00 | 245.97 | 245.97 | 1,217 |
| 2026-03-11 | 260.00 | 260.00 | 251.12 | 258.92 | 258.92 | 414 |
| 2026-03-10 | 264.99 | 264.99 | 244.00 | 257.24 | 257.24 | 281 |
| 2026-03-09 | 264.98 | 264.98 | 240.50 | 241.82 | 241.82 | 3,236 |
| 2026-03-06 | 279.98 | 279.98 | 265.10 | 266.01 | 266.01 | 1,002 |
| 2026-03-05 | 268.00 | 275.00 | 260.00 | 269.00 | 269.00 | 6,472 |
| 2026-03-04 | 265.02 | 265.02 | 261.00 | 261.97 | 261.97 | 1,629 |
| 2026-03-03 | 274.70 | 274.70 | 250.00 | 269.95 | 269.95 | 6,373 |
| 2026-03-02 | 266.01 | 279.00 | 260.51 | 260.71 | 260.71 | 7,002 |
| 2026-02-27 | 291.08 | 300.00 | 285.50 | 289.46 | 289.46 | 1,810 |
| 2026-02-26 | 280.53 | 284.98 | 272.00 | 284.95 | 284.95 | 4,251 |
| 2026-02-25 | 290.00 | 290.00 | 276.15 | 280.50 | 280.50 | 4,460 |
| 2026-02-24 | 294.00 | 300.00 | 282.00 | 289.97 | 289.97 | 8,470 |
| 2026-02-23 | 318.00 | 318.00 | 293.00 | 294.17 | 294.17 | 7,339 |
| 2026-02-20 | 311.00 | 318.00 | 309.00 | 310.49 | 310.49 | 3,114 |
| 2026-02-19 | 312.55 | 320.00 | 310.00 | 310.88 | 310.88 | 4,658 |
| 2026-02-18 | 311.00 | 320.00 | 311.00 | 317.93 | 317.93 | 857 |
| 2026-02-17 | 311.53 | 322.97 | 310.00 | 310.50 | 310.50 | 3,788 |
| 2026-02-16 | 324.99 | 324.99 | 311.00 | 311.42 | 311.42 | 10,296 |
| 2026-02-13 | 325.00 | 330.00 | 316.10 | 320.18 | 320.18 | 27,763 |
| 2026-02-12 | 323.50 | 324.01 | 316.26 | 318.19 | 318.19 | 3,344 |
| 2026-02-11 | 319.00 | 323.90 | 316.01 | 318.03 | 318.03 | 434 |
| 2026-02-10 | 316.23 | 327.01 | 311.20 | 313.24 | 313.24 | 8,390 |
| 2026-02-09 | 327.53 | 330.98 | 311.00 | 316.07 | 316.07 | 1,502 |
| 2026-02-06 | 327.50 | 334.67 | 326.00 | 327.50 | 327.50 | 5,056 |
| 2026-02-04 | 325.03 | 330.00 | 323.28 | 327.36 | 327.36 | 37,966 |
| 2026-02-03 | 330.03 | 330.03 | 324.95 | 324.99 | 324.99 | 11,980 |
| 2026-02-02 | 323.45 | 356.68 | 321.15 | 329.85 | 329.85 | 17,328 |
| 2026-01-30 | 321.03 | 328.00 | 318.00 | 324.25 | 324.25 | 7,893 |
| 2026-01-29 | 324.87 | 328.90 | 315.10 | 320.88 | 320.88 | 5,272 |
| 2026-01-28 | 322.00 | 327.20 | 322.00 | 324.87 | 324.87 | 2,758 |
| 2026-01-27 | 323.00 | 329.98 | 320.26 | 321.67 | 321.67 | 6,486 |
| 2026-01-26 | 328.00 | 330.00 | 320.00 | 322.27 | 322.27 | 8,493 |
| 2026-01-23 | 327.00 | 327.00 | 319.54 | 325.50 | 325.50 | 3,479 |
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.