Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 219.00 | 225.00 | 218.99 | 221.30 | 221.30 | 16,163 |
| 2025-08-04 | 221.03 | 221.03 | 217.10 | 218.00 | 218.00 | 2,191 |
| 2025-08-01 | 223.03 | 223.03 | 220.03 | 221.00 | 221.00 | 12,897 |
| 2025-07-31 | 219.90 | 228.00 | 219.90 | 222.03 | 222.03 | 16,328 |
| 2025-07-30 | 222.90 | 222.90 | 218.00 | 218.75 | 218.75 | 6,617 |
| 2025-07-29 | 227.97 | 227.97 | 220.00 | 222.02 | 222.02 | 12,713 |
| 2025-07-28 | 228.90 | 229.00 | 221.00 | 228.54 | 228.54 | 25,806 |
| 2025-07-25 | 212.03 | 232.69 | 206.00 | 228.88 | 228.88 | 157,617 |
| 2025-07-24 | 224.90 | 224.90 | 210.00 | 211.54 | 211.54 | 25,606 |
| 2025-07-23 | 225.00 | 227.00 | 220.53 | 224.09 | 224.09 | 6,701 |
| 2025-07-22 | 225.00 | 229.99 | 220.20 | 224.38 | 224.38 | 26,045 |
| 2025-07-21 | 227.00 | 231.00 | 206.15 | 228.31 | 228.31 | 18,111 |
| 2025-07-18 | 230.01 | 235.00 | 226.03 | 226.92 | 226.92 | 1,915 |
| 2025-07-17 | 225.56 | 242.10 | 224.00 | 231.94 | 231.94 | 14,687 |
| 2025-07-16 | 226.94 | 239.99 | 215.00 | 225.56 | 225.56 | 43,496 |
| 2025-07-15 | 236.03 | 236.03 | 221.55 | 226.98 | 226.98 | 28,064 |
| 2025-07-14 | 245.03 | 249.99 | 220.39 | 235.96 | 235.96 | 11,870 |
| 2025-07-11 | 256.11 | 256.11 | 240.00 | 244.88 | 244.88 | 32,466 |
| 2025-07-10 | 261.20 | 269.99 | 255.00 | 258.69 | 258.69 | 21,476 |
| 2025-07-09 | 256.00 | 274.00 | 256.00 | 260.45 | 260.45 | 77,131 |
| 2025-07-08 | 247.00 | 254.80 | 237.00 | 252.81 | 252.81 | 116,833 |
| 2025-07-07 | 216.90 | 237.73 | 210.15 | 237.73 | 237.73 | 141,535 |
| 2025-07-04 | 212.53 | 221.98 | 210.00 | 216.12 | 216.12 | 17,304 |
| 2025-07-03 | 210.11 | 217.95 | 206.70 | 211.55 | 211.55 | 37,269 |
| 2025-07-02 | 222.05 | 228.99 | 211.10 | 215.56 | 215.56 | 113,591 |
| 2025-07-01 | 204.00 | 220.95 | 204.00 | 220.70 | 220.70 | 201,745 |
| 2025-06-30 | 185.00 | 200.86 | 180.00 | 200.86 | 200.86 | 387,187 |
| 2025-06-27 | 182.60 | 182.60 | 174.00 | 182.60 | 182.60 | 127,408 |
| 2025-06-26 | 152.00 | 166.00 | 152.00 | 166.00 | 166.00 | 97,421 |
| 2025-06-25 | 151.03 | 151.10 | 147.50 | 150.91 | 150.91 | 16,961 |
| 2025-06-24 | 146.00 | 149.00 | 145.07 | 148.50 | 148.50 | 15,606 |
| 2025-06-23 | 146.50 | 146.50 | 144.00 | 144.43 | 144.43 | 6,461 |
| 2025-06-20 | 148.42 | 149.85 | 147.00 | 149.85 | 149.85 | 7,495 |
| 2025-06-19 | 150.00 | 150.00 | 147.70 | 148.41 | 148.41 | 3,696 |
| 2025-06-18 | 148.03 | 148.03 | 144.00 | 148.00 | 148.00 | 59,083 |
| 2025-06-17 | 150.03 | 150.03 | 149.50 | 149.62 | 149.62 | 5,898 |
| 2025-06-16 | 150.05 | 150.05 | 149.75 | 149.75 | 149.75 | 10,433 |
| 2025-06-13 | 150.20 | 151.90 | 147.00 | 149.74 | 149.74 | 21,171 |
| 2025-06-12 | 154.00 | 155.00 | 150.10 | 152.14 | 152.14 | 80,314 |
| 2025-06-11 | 156.00 | 156.00 | 140.26 | 153.50 | 153.50 | 31,610 |
| 2025-06-10 | 153.00 | 158.44 | 151.00 | 155.31 | 155.31 | 22,695 |
| 2025-06-05 | 151.10 | 153.99 | 151.00 | 151.02 | 151.02 | 1,704 |
| 2025-06-04 | 154.00 | 154.95 | 151.03 | 152.45 | 152.45 | 10,878 |
| 2025-06-03 | 153.00 | 153.00 | 148.01 | 152.01 | 152.01 | 2,180 |
| 2025-06-02 | 154.00 | 154.00 | 151.02 | 153.00 | 153.00 | 4,059 |
| 2025-05-30 | 154.49 | 154.49 | 151.56 | 152.00 | 152.00 | 9,094 |
| 2025-05-29 | 153.00 | 154.00 | 152.00 | 152.01 | 152.01 | 5,578 |
| 2025-05-27 | 155.00 | 155.00 | 150.32 | 151.23 | 151.23 | 11,438 |
| 2025-05-26 | 155.00 | 156.75 | 150.00 | 151.02 | 151.02 | 8,966 |
| 2025-05-23 | 154.98 | 158.00 | 152.00 | 154.83 | 154.83 | 6,813 |
| 2025-05-22 | 153.00 | 156.00 | 148.62 | 151.22 | 151.22 | 37,912 |
| 2025-05-21 | 148.00 | 152.40 | 148.00 | 148.00 | 148.00 | 2,400 |
| 2025-05-20 | 149.35 | 153.00 | 147.03 | 147.03 | 147.03 | 6,959 |
| 2025-05-19 | 155.49 | 155.85 | 149.00 | 150.15 | 150.15 | 6,930 |
| 2025-05-16 | 155.10 | 158.00 | 150.10 | 151.89 | 151.89 | 3,793 |
| 2025-05-15 | 158.00 | 158.00 | 150.02 | 153.00 | 153.00 | 8,093 |
| 2025-05-14 | 154.00 | 159.99 | 153.00 | 155.86 | 155.86 | 7,958 |
| 2025-05-13 | 150.08 | 156.89 | 146.03 | 156.33 | 156.33 | 40,620 |
| 2025-05-12 | 154.95 | 156.00 | 146.00 | 153.99 | 153.99 | 40,063 |
| 2025-05-09 | 132.50 | 148.44 | 132.50 | 144.85 | 144.85 | 10,459 |
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.