LINDE share price history Linde Pakistan Limited
Linde Pakistan Limited (LINDE) has 374 daily sessions on file, from 15 Sep 2016 to 16 Mar 2018. The last close was Rs 240.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 152.99
- Last session
- 16 Mar 2018close Rs 240.00
- Sessions on file
- 37419 months
- Highest close
- Rs 383.6027 Jan 2017
- Lowest close
- Rs 130.0028 Oct 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Mar 2018.
Month-end closes
LINDE month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Mar 2018 | 240.00 | 240.50 | 232.50 | 49,400 | 11 |
| Feb 2018 | 238.00 | 244.00 | 215.36 | 306,200 | 19 |
| Jan 2018 | 214.78 | 223.77 | 214.01 | 488,500 | 23 |
| Dec 2017 | 220.85 | 286.03 | 203.00 | 211,600 | 19 |
| Nov 2017 | 259.44 | 273.00 | 259.44 | 569,600 | 21 |
| Oct 2017 | 273.33 | 282.87 | 261.04 | 620,400 | 22 |
| Sep 2017 | 270.11 | 292.89 | 231.68 | 976,800 | 19 |
| Aug 2017 | 241.48 | 269.17 | 219.08 | 931,800 | 22 |
| Jul 2017 | 256.91 | 256.91 | 230.56 | 349,300 | 20 |
| Jun 2017 | 241.02 | 271.56 | 232.75 | 384,600 | 18 |
| May 2017 | 270.60 | 305.12 | 265.02 | 1,780,700 | 22 |
| Apr 2017 | 282.70 | 288.70 | 265.03 | 602,700 | 20 |
| Mar 2017 | 290.72 | 316.84 | 281.54 | 964,400 | 22 |
| Feb 2017 | 280.29 | 379.57 | 280.29 | 3,247,400 | 20 |
| Jan 2017 | 346.20 | 383.60 | 194.28 | 4,918,200 | 22 |
| Dec 2016 | 195.37 | 195.37 | 137.42 | 1,865,000 | 21 |
| Nov 2016 | 140.69 | 145.75 | 136.00 | 624,900 | 22 |
| Oct 2016 | 130.00 | 156.47 | 130.00 | 656,500 | 19 |
| Sep 2016 | 148.25 | 154.12 | 143.25 | 917,900 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Mar 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 16 Mar 2018 | 240.00 | 0.00% | 1,600 |
| 15 Mar 2018 | 240.00 | 0.00% | 3,100 |
| 14 Mar 2018 | 240.00 | +0.60% | 7,900 |
| 13 Mar 2018 | 238.56 | +1.08% | 9,400 |
| 12 Mar 2018 | 236.00 | +1.51% | 400 |
| 8 Mar 2018 | 232.50 | 0.00% | 500 |
| 7 Mar 2018 | 232.50 | -1.00% | 4,800 |
| 6 Mar 2018 | 234.85 | +0.12% | 4,700 |
| 5 Mar 2018 | 234.58 | +0.32% | 8,800 |
| 2 Mar 2018 | 233.84 | -2.77% | 3,600 |
| 1 Mar 2018 | 240.50 | +1.05% | 4,600 |
| 28 Feb 2018 | 238.00 | +0.67% | 15,600 |
| 27 Feb 2018 | 236.42 | -1.41% | 8,200 |
| 26 Feb 2018 | 239.81 | -0.49% | 16,600 |
| 23 Feb 2018 | 241.00 | -1.23% | 11,100 |
| 22 Feb 2018 | 244.00 | +0.20% | 6,200 |
| 21 Feb 2018 | 243.52 | +0.21% | 17,300 |
| 20 Feb 2018 | 243.01 | +5.00% | 84,800 |
| 19 Feb 2018 | 231.44 | +5.00% | 19,800 |
| 16 Feb 2018 | 220.42 | +0.19% | 15,800 |
| 15 Feb 2018 | 220.00 | +0.92% | 25,400 |
| 14 Feb 2018 | 218.00 | +0.64% | 13,400 |
| 13 Feb 2018 | 216.62 | -0.63% | 5,900 |
| 12 Feb 2018 | 218.00 | +0.80% | 8,700 |
| 9 Feb 2018 | 216.28 | +0.43% | 1,500 |
| 8 Feb 2018 | 215.36 | -1.28% | 5,600 |
| 7 Feb 2018 | 218.16 | -0.75% | 5,300 |
| 6 Feb 2018 | 219.80 | -0.06% | 9,300 |
| 2 Feb 2018 | 219.94 | +1.15% | 14,100 |
| 1 Feb 2018 | 217.43 | +1.23% | 21,600 |
| 31 Jan 2018 | 214.78 | +0.36% | 8,100 |
| 30 Jan 2018 | 214.01 | -1.38% | 19,700 |
| 29 Jan 2018 | 217.01 | -1.34% | 9,600 |
| 26 Jan 2018 | 219.96 | -0.45% | 9,700 |
| 25 Jan 2018 | 220.96 | +0.41% | 3,600 |
| 24 Jan 2018 | 220.06 | -0.04% | 9,800 |
| 23 Jan 2018 | 220.14 | +1.00% | 102,500 |
| 22 Jan 2018 | 217.97 | -0.92% | 13,900 |
| 19 Jan 2018 | 219.99 | -0.00% | 14,000 |
| 18 Jan 2018 | 220.00 | 0.00% | 48,100 |
| 17 Jan 2018 | 220.00 | +1.38% | 27,000 |
| 16 Jan 2018 | 217.00 | -1.05% | 9,800 |
| 15 Jan 2018 | 219.30 | -0.54% | 4,400 |
| 12 Jan 2018 | 220.48 | -1.47% | 8,600 |
| 11 Jan 2018 | 223.77 | +0.42% | 33,700 |
| 10 Jan 2018 | 222.83 | +1.75% | 109,300 |
| 9 Jan 2018 | 219.00 | -0.73% | 7,400 |
| 8 Jan 2018 | 220.60 | +0.39% | 23,600 |
| 5 Jan 2018 | 219.75 | +0.96% | 2,900 |
| 4 Jan 2018 | 217.65 | -1.29% | 14,200 |
| 3 Jan 2018 | 220.50 | -0.68% | 1,000 |
| 2 Jan 2018 | 222.00 | -0.66% | 4,700 |
| 1 Jan 2018 | 223.48 | +1.19% | 2,900 |
| 29 Dec 2017 | 220.85 | -0.96% | 6,800 |
| 28 Dec 2017 | 223.00 | +0.87% | 1,600 |
| 27 Dec 2017 | 221.08 | +3.00% | 20,700 |
| 26 Dec 2017 | 214.64 | +5.00% | 14,900 |
| 22 Dec 2017 | 204.42 | +0.70% | 13,500 |
| 21 Dec 2017 | 203.00 | -2.19% | 7,900 |
| 20 Dec 2017 | 207.54 | -0.74% | 4,800 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 16 Mar 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 374 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on LINDE
- LINDE share price and overview
- Chemical sector
- LOTCHEM history · Lotte Chemical Pakistan Limited
- LPGL history · Leiner Pak Gelatine Limited
- NICL history · Nimir Industrial Chemicals Limited
- LCI history · Lucky Core Industries Limited
- ICI history · ICI Pakistan Limited
- PAKOXY history · Pakistan Oxygen Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .