Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 135.10 | 139.90 | 135.00 | 136.98 | 136.98 | 17,579 |
| 2024-11-12 | 136.00 | 141.00 | 134.50 | 135.72 | 135.72 | 41,825 |
| 2024-11-11 | 136.00 | 138.01 | 134.00 | 134.69 | 134.69 | 27,349 |
| 2024-11-08 | 136.21 | 138.75 | 131.11 | 133.30 | 133.30 | 2,049 |
| 2024-11-07 | 135.00 | 141.98 | 135.00 | 136.21 | 136.21 | 29,097 |
| 2024-11-06 | 135.95 | 135.95 | 131.50 | 131.92 | 131.92 | 4,709 |
| 2024-11-05 | 135.00 | 135.00 | 132.01 | 133.55 | 133.55 | 7,360 |
| 2024-11-04 | 133.00 | 137.50 | 133.00 | 136.37 | 136.37 | 18,782 |
| 2024-11-01 | 134.00 | 139.99 | 133.00 | 134.21 | 134.21 | 258 |
| 2024-10-31 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 20,424 |
| 2024-10-30 | 131.01 | 136.00 | 130.00 | 134.63 | 134.63 | 44,128 |
| 2024-10-29 | 130.01 | 134.24 | 130.01 | 132.00 | 132.00 | 4,603 |
| 2024-10-28 | 132.52 | 133.95 | 130.37 | 130.37 | 130.37 | 1,228 |
| 2024-10-25 | 134.50 | 143.75 | 130.10 | 132.52 | 132.52 | 17,765 |
| 2024-10-24 | 130.30 | 133.75 | 127.10 | 132.50 | 132.50 | 3,927 |
| 2024-10-23 | 134.00 | 134.00 | 129.01 | 131.37 | 131.37 | 2,418 |
| 2024-10-22 | 134.79 | 134.79 | 132.50 | 132.75 | 132.75 | 1,426 |
| 2024-10-21 | 129.00 | 132.60 | 128.50 | 130.08 | 130.08 | 18,198 |
| 2024-10-18 | 129.00 | 130.00 | 126.00 | 126.40 | 126.40 | 5,345 |
| 2024-10-17 | 124.25 | 129.00 | 124.01 | 125.76 | 125.76 | 6,371 |
| 2024-10-16 | 131.85 | 131.85 | 129.00 | 129.16 | 129.16 | 4,059 |
| 2024-10-15 | 130.00 | 132.00 | 127.99 | 128.00 | 128.00 | 11,607 |
| 2024-10-14 | 135.00 | 135.00 | 130.00 | 130.29 | 130.29 | 13,232 |
| 2024-10-11 | 135.00 | 135.00 | 130.05 | 131.78 | 131.78 | 1,289 |
| 2024-10-10 | 134.02 | 136.95 | 133.95 | 136.00 | 136.00 | 10,031 |
| 2024-10-09 | 144.98 | 144.98 | 133.50 | 133.57 | 133.57 | 9,777 |
| 2024-10-08 | 135.01 | 142.02 | 135.01 | 136.41 | 136.41 | 31,416 |
| 2024-10-07 | 130.51 | 139.99 | 130.51 | 136.04 | 136.04 | 6,985 |
| 2024-10-04 | 133.95 | 133.95 | 131.16 | 132.66 | 132.66 | 2,017 |
| 2024-10-03 | 132.03 | 135.01 | 130.00 | 132.98 | 132.98 | 3,611 |
| 2024-10-02 | 135.86 | 135.86 | 131.50 | 132.99 | 132.99 | 8,111 |
| 2024-10-01 | 133.00 | 136.85 | 132.00 | 132.47 | 132.47 | 8,118 |
| 2024-09-30 | 142.00 | 142.00 | 130.02 | 132.43 | 132.43 | 5,886 |
| 2024-09-27 | 137.90 | 138.50 | 133.00 | 134.02 | 134.02 | 2,686 |
| 2024-09-26 | 139.00 | 139.01 | 133.10 | 133.39 | 133.39 | 4,115 |
| 2024-09-25 | 137.33 | 138.99 | 137.33 | 138.04 | 138.04 | 9,154 |
| 2024-09-24 | 141.00 | 141.00 | 133.11 | 137.33 | 137.33 | 33,475 |
| 2024-09-23 | 149.00 | 149.00 | 140.15 | 141.28 | 141.28 | 20,127 |
| 2024-09-20 | 150.00 | 158.90 | 148.00 | 149.36 | 149.36 | 43,845 |
| 2024-09-19 | 138.00 | 151.47 | 138.00 | 149.94 | 149.94 | 270,515 |
| 2024-09-18 | 139.99 | 140.00 | 137.25 | 138.00 | 138.00 | 13,549 |
| 2024-09-16 | 133.00 | 142.00 | 133.00 | 138.96 | 138.96 | 55,426 |
| 2024-09-13 | 138.17 | 142.00 | 135.20 | 141.18 | 141.18 | 164,706 |
| 2024-09-12 | 139.50 | 140.08 | 136.00 | 138.17 | 138.17 | 37,670 |
| 2024-09-11 | 135.00 | 140.50 | 127.20 | 138.21 | 138.21 | 86,508 |
| 2024-09-10 | 139.00 | 139.00 | 135.00 | 135.70 | 135.70 | 11,418 |
| 2024-09-09 | 138.00 | 139.50 | 133.18 | 136.63 | 136.63 | 43,048 |
| 2024-09-06 | 137.00 | 140.65 | 136.00 | 139.55 | 139.55 | 57,660 |
| 2024-09-05 | 142.00 | 142.95 | 136.05 | 136.62 | 136.62 | 51,501 |
| 2024-09-04 | 139.80 | 146.00 | 135.00 | 142.77 | 142.77 | 276,690 |
| 2024-09-03 | 141.98 | 141.98 | 132.10 | 137.88 | 137.88 | 28,129 |
| 2024-09-02 | 141.20 | 144.95 | 136.00 | 138.08 | 138.08 | 144,289 |
| 2024-08-30 | 140.00 | 144.19 | 136.00 | 141.18 | 141.18 | 1,653,008 |
| 2024-08-29 | 124.00 | 131.08 | 123.00 | 131.08 | 131.08 | 532,815 |
| 2024-08-28 | 118.20 | 125.55 | 115.50 | 119.16 | 119.16 | 378,411 |
| 2024-08-27 | 115.00 | 118.89 | 109.99 | 116.86 | 116.86 | 289,999 |
| 2024-08-26 | 124.49 | 124.49 | 111.19 | 112.51 | 112.51 | 205,281 |
| 2024-08-23 | 119.00 | 137.19 | 119.00 | 123.54 | 123.54 | 833,003 |
| 2024-08-22 | 116.50 | 124.72 | 116.00 | 124.72 | 124.72 | 510,344 |
| 2024-08-21 | 105.00 | 113.59 | 102.01 | 113.38 | 113.38 | 314,707 |
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.