Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 128.51 | 131.50 | 128.50 | 129.14 | 129.14 | 2,331 |
| 2025-02-06 | 130.00 | 132.40 | 129.50 | 129.77 | 129.77 | 1,865 |
| 2025-02-04 | 130.01 | 132.49 | 130.01 | 131.55 | 131.55 | 4,400 |
| 2025-02-03 | 134.70 | 134.70 | 130.11 | 130.24 | 130.24 | 9,381 |
| 2025-01-31 | 130.01 | 137.50 | 130.01 | 136.51 | 136.51 | 13,562 |
| 2025-01-30 | 129.00 | 132.50 | 129.00 | 129.45 | 129.45 | 205 |
| 2025-01-29 | 129.03 | 129.80 | 129.00 | 129.44 | 129.44 | 3,941 |
| 2025-01-28 | 129.10 | 131.00 | 129.10 | 130.07 | 130.07 | 1,330 |
| 2025-01-27 | 132.01 | 133.00 | 130.01 | 130.93 | 130.93 | 4,323 |
| 2025-01-24 | 133.00 | 133.60 | 132.00 | 132.69 | 132.69 | 7,461 |
| 2025-01-23 | 131.50 | 133.00 | 131.10 | 132.49 | 132.49 | 8,454 |
| 2025-01-22 | 131.01 | 132.01 | 130.50 | 131.00 | 131.00 | 12,463 |
| 2025-01-21 | 134.45 | 134.45 | 130.70 | 130.75 | 130.75 | 2,938 |
| 2025-01-20 | 132.03 | 134.50 | 131.71 | 131.83 | 131.83 | 12,220 |
| 2025-01-17 | 131.03 | 134.74 | 130.00 | 131.24 | 131.24 | 5,067 |
| 2025-01-16 | 135.05 | 136.00 | 130.10 | 130.28 | 130.28 | 12,680 |
| 2025-01-15 | 137.00 | 139.88 | 135.17 | 135.35 | 135.35 | 16,146 |
| 2025-01-14 | 136.10 | 137.00 | 135.75 | 136.50 | 136.50 | 4,808 |
| 2025-01-13 | 136.00 | 136.75 | 134.00 | 136.11 | 136.11 | 12,025 |
| 2025-01-10 | 133.00 | 137.90 | 133.00 | 136.30 | 136.30 | 1,382 |
| 2025-01-09 | 141.00 | 141.00 | 135.82 | 136.43 | 136.43 | 2,765 |
| 2025-01-08 | 137.54 | 142.00 | 137.00 | 141.98 | 141.98 | 1,850 |
| 2025-01-07 | 144.00 | 144.00 | 132.00 | 137.69 | 137.69 | 6,364 |
| 2025-01-06 | 142.50 | 143.00 | 140.00 | 142.00 | 142.00 | 6,993 |
| 2025-01-03 | 143.00 | 145.00 | 142.00 | 143.51 | 143.51 | 7,204 |
| 2025-01-02 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 1,972 |
| 2025-01-01 | 142.11 | 147.00 | 142.00 | 143.05 | 143.05 | 20,422 |
| 2024-12-31 | 142.50 | 143.40 | 142.00 | 142.01 | 142.01 | 7,200 |
| 2024-12-30 | 145.00 | 145.00 | 143.50 | 144.23 | 144.23 | 2,262 |
| 2024-12-27 | 133.00 | 148.00 | 133.00 | 142.29 | 142.29 | 16,222 |
| 2024-12-26 | 145.03 | 147.50 | 145.00 | 146.00 | 146.00 | 2,967 |
| 2024-12-24 | 150.00 | 150.03 | 145.00 | 146.41 | 146.41 | 7,313 |
| 2024-12-23 | 142.99 | 154.25 | 140.01 | 150.42 | 150.42 | 39,659 |
| 2024-12-20 | 140.05 | 143.00 | 137.02 | 140.83 | 140.83 | 8,652 |
| 2024-12-19 | 150.00 | 151.00 | 140.00 | 143.30 | 143.30 | 12,671 |
| 2024-12-18 | 155.00 | 160.00 | 148.75 | 150.39 | 150.39 | 19,609 |
| 2024-12-17 | 152.01 | 157.00 | 151.32 | 153.80 | 153.80 | 62,018 |
| 2024-12-16 | 154.00 | 159.88 | 150.00 | 151.64 | 151.64 | 45,878 |
| 2024-12-13 | 157.90 | 157.90 | 149.75 | 153.35 | 153.35 | 18,524 |
| 2024-12-12 | 153.90 | 160.90 | 151.00 | 153.14 | 153.14 | 20,821 |
| 2024-12-11 | 147.97 | 153.00 | 147.97 | 151.38 | 151.38 | 65,297 |
| 2024-12-10 | 154.90 | 155.00 | 145.70 | 146.36 | 146.36 | 37,717 |
| 2024-12-09 | 147.51 | 156.67 | 144.00 | 152.64 | 152.64 | 142,475 |
| 2024-12-06 | 143.50 | 149.00 | 140.50 | 142.43 | 142.43 | 49,574 |
| 2024-12-05 | 148.80 | 150.50 | 142.65 | 144.10 | 144.10 | 56,494 |
| 2024-12-04 | 136.00 | 148.83 | 136.00 | 148.83 | 148.83 | 154,571 |
| 2024-12-03 | 135.26 | 137.00 | 134.70 | 135.30 | 135.30 | 20,228 |
| 2024-12-02 | 137.50 | 139.00 | 133.05 | 134.70 | 134.70 | 21,814 |
| 2024-11-29 | 133.00 | 138.00 | 133.00 | 134.06 | 134.06 | 32,858 |
| 2024-11-28 | 132.01 | 134.67 | 130.00 | 131.42 | 131.42 | 9,008 |
| 2024-11-27 | 131.00 | 135.00 | 130.06 | 130.99 | 130.99 | 9,384 |
| 2024-11-26 | 133.25 | 133.25 | 129.81 | 130.02 | 130.02 | 10,348 |
| 2024-11-25 | 130.00 | 134.99 | 130.00 | 133.20 | 133.20 | 7,771 |
| 2024-11-22 | 136.07 | 139.90 | 136.07 | 138.25 | 138.25 | 556 |
| 2024-11-21 | 137.07 | 137.07 | 134.10 | 135.40 | 135.40 | 9,911 |
| 2024-11-20 | 136.00 | 138.00 | 134.30 | 134.93 | 134.93 | 8,919 |
| 2024-11-19 | 136.01 | 137.00 | 135.00 | 136.76 | 136.76 | 5,263 |
| 2024-11-18 | 137.89 | 138.50 | 135.00 | 136.01 | 136.01 | 14,414 |
| 2024-11-15 | 135.50 | 139.48 | 134.00 | 137.88 | 137.88 | 23,273 |
| 2024-11-14 | 136.70 | 138.00 | 135.00 | 135.00 | 135.00 | 5,850 |
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.