Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 132.50 | 148.44 | 132.50 | 144.85 | 144.85 | 10,459 |
| 2025-05-08 | 143.02 | 144.99 | 136.02 | 138.73 | 138.73 | 9,108 |
| 2025-05-07 | 145.00 | 145.00 | 140.06 | 144.03 | 144.03 | 26,329 |
| 2025-05-06 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | 13,424 |
| 2025-05-05 | 141.15 | 151.98 | 141.15 | 150.36 | 150.36 | 25,483 |
| 2025-05-02 | 150.00 | 152.50 | 150.00 | 150.14 | 150.14 | 16,984 |
| 2025-04-30 | 150.02 | 151.00 | 145.25 | 147.20 | 147.20 | 32,472 |
| 2025-04-29 | 154.00 | 156.00 | 152.50 | 152.81 | 152.81 | 44,180 |
| 2025-04-28 | 161.01 | 163.00 | 152.25 | 153.25 | 153.25 | 24,380 |
| 2025-04-25 | 162.00 | 164.00 | 155.00 | 160.21 | 160.21 | 109,058 |
| 2025-04-24 | 155.00 | 155.99 | 147.00 | 152.98 | 152.98 | 42,729 |
| 2025-04-23 | 162.99 | 170.00 | 155.00 | 157.91 | 157.91 | 196,289 |
| 2025-04-22 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 30,116 |
| 2025-04-21 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 73,618 |
| 2025-04-18 | 134.01 | 135.00 | 132.00 | 133.31 | 133.31 | 4,379 |
| 2025-04-17 | 133.50 | 133.50 | 132.04 | 133.50 | 133.50 | 1,272 |
| 2025-04-16 | 136.00 | 136.00 | 133.00 | 133.79 | 133.79 | 4,331 |
| 2025-04-15 | 135.00 | 136.90 | 133.98 | 135.52 | 135.52 | 7,673 |
| 2025-04-14 | 133.00 | 137.00 | 133.00 | 134.36 | 134.36 | 7,075 |
| 2025-04-11 | 132.10 | 136.00 | 132.10 | 132.84 | 132.84 | 12,026 |
| 2025-04-10 | 132.00 | 134.50 | 132.00 | 132.85 | 132.85 | 21,242 |
| 2025-04-09 | 129.00 | 130.10 | 128.00 | 129.50 | 129.50 | 19,010 |
| 2025-04-08 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 26,707 |
| 2025-04-07 | 130.25 | 130.31 | 120.00 | 126.17 | 126.17 | 17,007 |
| 2025-04-04 | 135.00 | 135.00 | 133.00 | 133.24 | 133.24 | 3,956 |
| 2025-04-03 | 135.53 | 135.53 | 130.00 | 134.52 | 134.52 | 10,168 |
| 2025-03-27 | 136.02 | 136.02 | 133.02 | 133.75 | 133.75 | 822 |
| 2025-03-26 | 134.01 | 135.00 | 133.50 | 134.89 | 134.89 | 3,086 |
| 2025-03-25 | 136.98 | 136.98 | 133.53 | 133.87 | 133.87 | 244 |
| 2025-03-24 | 138.45 | 138.45 | 133.37 | 133.41 | 133.41 | 991 |
| 2025-03-21 | 135.40 | 135.70 | 133.00 | 135.16 | 135.16 | 3,629 |
| 2025-03-20 | 136.00 | 136.45 | 135.53 | 135.82 | 135.82 | 5,295 |
| 2025-03-19 | 135.03 | 138.89 | 135.00 | 135.00 | 135.00 | 11,387 |
| 2025-03-18 | 135.00 | 136.94 | 134.25 | 135.00 | 135.00 | 7,251 |
| 2025-03-17 | 138.95 | 138.95 | 134.00 | 134.14 | 134.14 | 4,075 |
| 2025-03-14 | 138.50 | 139.00 | 134.10 | 134.25 | 134.25 | 48,990 |
| 2025-03-13 | 138.02 | 139.60 | 137.40 | 138.13 | 138.13 | 8,848 |
| 2025-03-12 | 139.00 | 139.11 | 138.00 | 138.08 | 138.08 | 4,361 |
| 2025-03-11 | 136.01 | 141.89 | 136.01 | 139.00 | 139.00 | 2,135 |
| 2025-03-10 | 139.99 | 139.99 | 137.00 | 139.92 | 139.92 | 5,497 |
| 2025-03-07 | 138.53 | 138.80 | 135.20 | 137.57 | 137.57 | 2,508 |
| 2025-03-06 | 135.01 | 138.74 | 135.01 | 136.24 | 136.24 | 4,767 |
| 2025-03-05 | 137.03 | 140.00 | 137.00 | 137.02 | 137.02 | 3,044 |
| 2025-03-04 | 143.49 | 143.49 | 136.00 | 138.98 | 138.98 | 5,760 |
| 2025-03-03 | 142.99 | 145.00 | 137.50 | 138.38 | 138.38 | 26,208 |
| 2025-02-28 | 141.45 | 145.48 | 136.00 | 140.47 | 140.47 | 51,546 |
| 2025-02-27 | 142.99 | 143.21 | 136.02 | 137.16 | 137.16 | 14,738 |
| 2025-02-26 | 143.17 | 143.17 | 141.00 | 141.00 | 141.00 | 4,652 |
| 2025-02-25 | 141.53 | 141.70 | 140.00 | 141.03 | 141.03 | 1,621 |
| 2025-02-24 | 142.97 | 142.97 | 138.15 | 140.70 | 140.70 | 3,344 |
| 2025-02-21 | 136.01 | 143.88 | 136.01 | 141.83 | 141.83 | 9,652 |
| 2025-02-20 | 134.00 | 145.00 | 134.00 | 137.91 | 137.91 | 45,626 |
| 2025-02-19 | 130.50 | 134.00 | 130.50 | 133.43 | 133.43 | 6,714 |
| 2025-02-18 | 132.50 | 132.90 | 132.02 | 132.76 | 132.76 | 6,058 |
| 2025-02-17 | 133.00 | 133.00 | 130.00 | 132.44 | 132.44 | 1,600 |
| 2025-02-14 | 130.26 | 132.98 | 130.25 | 132.93 | 132.93 | 1,510 |
| 2025-02-13 | 131.03 | 133.50 | 130.58 | 131.11 | 131.11 | 1,713 |
| 2025-02-12 | 134.47 | 134.47 | 130.00 | 130.74 | 130.74 | 3,964 |
| 2025-02-11 | 130.11 | 132.98 | 128.00 | 130.00 | 130.00 | 2,646 |
| 2025-02-10 | 127.13 | 130.00 | 127.00 | 128.03 | 128.03 | 6,676 |
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.