Linde Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 280.00 | 282.00 | 275.00 | 275.65 | 275.65 | 7,170 |
| 2025-11-04 | 290.00 | 292.35 | 279.94 | 279.98 | 279.98 | 14,448 |
| 2025-11-03 | 289.97 | 294.97 | 287.00 | 288.83 | 288.83 | 8,226 |
| 2025-10-31 | 285.00 | 290.00 | 280.00 | 285.80 | 285.80 | 32,766 |
| 2025-10-30 | 274.99 | 285.33 | 269.07 | 279.11 | 279.11 | 66,886 |
| 2025-10-29 | 276.31 | 283.99 | 265.00 | 272.34 | 272.34 | 48,345 |
| 2025-10-28 | 283.98 | 288.90 | 273.00 | 274.89 | 274.89 | 86,192 |
| 2025-10-27 | 273.90 | 281.00 | 265.00 | 273.14 | 273.14 | 192,819 |
| 2025-10-24 | 244.80 | 262.00 | 242.00 | 257.31 | 257.31 | 94,131 |
| 2025-10-23 | 240.01 | 241.40 | 239.03 | 240.07 | 240.07 | 10,322 |
| 2025-10-22 | 240.23 | 244.48 | 240.00 | 242.64 | 242.64 | 5,310 |
| 2025-10-21 | 243.50 | 243.50 | 240.00 | 240.11 | 240.11 | 10,075 |
| 2025-10-20 | 240.04 | 242.98 | 240.00 | 242.98 | 242.98 | 1,628 |
| 2025-10-17 | 240.03 | 242.00 | 240.00 | 240.00 | 240.00 | 3,905 |
| 2025-10-16 | 240.00 | 241.70 | 238.30 | 240.00 | 240.00 | 11,018 |
| 2025-10-15 | 241.10 | 243.00 | 238.00 | 238.14 | 238.14 | 16,574 |
| 2025-10-14 | 240.48 | 247.00 | 235.00 | 241.10 | 241.10 | 41,770 |
| 2025-10-13 | 240.00 | 243.44 | 235.55 | 240.00 | 240.00 | 40,038 |
| 2025-10-10 | 240.10 | 246.69 | 239.00 | 240.68 | 240.68 | 38,051 |
| 2025-10-09 | 250.00 | 250.00 | 240.00 | 242.17 | 242.17 | 40,568 |
| 2025-10-08 | 250.10 | 275.00 | 250.00 | 250.01 | 250.01 | 52,040 |
| 2025-10-07 | 240.53 | 257.00 | 240.00 | 250.09 | 250.09 | 83,195 |
| 2025-10-06 | 244.46 | 246.40 | 240.00 | 243.38 | 243.38 | 19,248 |
| 2025-10-03 | 241.00 | 247.00 | 239.00 | 244.46 | 244.46 | 41,822 |
| 2025-10-02 | 236.36 | 240.85 | 236.36 | 240.00 | 240.00 | 8,322 |
| 2025-10-01 | 239.98 | 240.70 | 235.00 | 238.68 | 238.68 | 28,675 |
| 2025-09-30 | 238.00 | 241.10 | 236.06 | 239.57 | 239.57 | 7,698 |
| 2025-09-29 | 236.07 | 240.90 | 236.07 | 239.52 | 239.52 | 12,785 |
| 2025-09-26 | 242.00 | 242.00 | 237.10 | 239.89 | 239.89 | 19,424 |
| 2025-09-25 | 238.10 | 240.00 | 238.01 | 239.86 | 239.86 | 4,709 |
| 2025-09-24 | 238.55 | 241.00 | 237.55 | 238.04 | 238.04 | 20,573 |
| 2025-09-23 | 241.00 | 243.11 | 238.00 | 241.80 | 241.80 | 18,928 |
| 2025-09-22 | 240.00 | 244.50 | 236.02 | 240.50 | 240.50 | 2,695 |
| 2025-09-19 | 239.16 | 243.00 | 235.10 | 240.00 | 240.00 | 8,249 |
| 2025-09-18 | 244.99 | 244.99 | 239.02 | 240.00 | 240.00 | 1,299 |
| 2025-09-17 | 243.50 | 243.50 | 239.00 | 239.47 | 239.47 | 11,949 |
| 2025-09-16 | 244.90 | 244.90 | 238.10 | 239.47 | 239.47 | 12,892 |
| 2025-09-15 | 245.00 | 245.00 | 240.00 | 240.01 | 240.01 | 8,883 |
| 2025-09-12 | 246.00 | 246.00 | 240.00 | 241.38 | 241.38 | 1,444 |
| 2025-09-11 | 241.00 | 247.00 | 236.00 | 242.00 | 242.00 | 44,917 |
| 2025-09-10 | 239.03 | 243.98 | 237.05 | 240.00 | 240.00 | 18,415 |
| 2025-09-09 | 242.75 | 242.75 | 235.11 | 239.03 | 239.03 | 28,843 |
| 2025-09-08 | 243.03 | 245.50 | 241.00 | 242.75 | 242.75 | 27,719 |
| 2025-09-05 | 243.03 | 247.00 | 240.00 | 242.86 | 242.86 | 31,624 |
| 2025-09-04 | 245.90 | 245.95 | 241.00 | 242.29 | 242.29 | 13,466 |
| 2025-09-03 | 245.99 | 249.00 | 242.10 | 243.05 | 243.05 | 36,158 |
| 2025-09-02 | 247.00 | 247.00 | 242.23 | 243.86 | 243.86 | 18,866 |
| 2025-09-01 | 246.53 | 249.49 | 245.00 | 245.16 | 245.16 | 22,597 |
| 2025-08-29 | 247.09 | 251.10 | 245.00 | 246.20 | 246.20 | 43,608 |
| 2025-08-28 | 249.50 | 254.56 | 244.00 | 247.09 | 247.09 | 78,952 |
| 2025-08-27 | 236.05 | 255.00 | 236.05 | 248.62 | 248.62 | 124,819 |
| 2025-08-26 | 230.00 | 247.49 | 230.00 | 235.81 | 235.81 | 176,323 |
| 2025-08-25 | 225.00 | 227.50 | 221.01 | 225.13 | 225.13 | 9,302 |
| 2025-08-22 | 224.53 | 227.00 | 219.99 | 223.34 | 223.34 | 4,637 |
| 2025-08-21 | 222.03 | 225.00 | 218.01 | 224.22 | 224.22 | 11,193 |
| 2025-08-20 | 230.50 | 231.20 | 221.00 | 221.51 | 221.51 | 14,715 |
| 2025-08-19 | 238.00 | 238.00 | 222.00 | 230.64 | 230.64 | 19,506 |
| 2025-08-18 | 243.99 | 243.99 | 234.05 | 238.10 | 238.10 | 2,657 |
| 2025-08-15 | 225.07 | 240.00 | 225.07 | 234.84 | 234.84 | 642 |
| 2025-08-13 | 243.90 | 243.90 | 235.01 | 238.37 | 238.37 | 4,601 |
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.