Linkage Assurance Plc (NGX:LINKASSURE)
Nigeria · Delayed Price · Currency is NGN 2.100
-0.090 (-4.11%)
At close: Sep 16, 2025
Linkage Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.11% | 2,702,110 |
| Sep 15, 2025 | 2.22 | 2.22 | 2.10 | 2.19 | 2.19 | 5.29% | 4,101,785 |
| Sep 12, 2025 | 2.20 | 2.23 | 2.08 | 2.08 | 2.08 | -2.80% | 6,089,026 |
| Sep 11, 2025 | 2.15 | 2.19 | 2.14 | 2.14 | 2.14 | - | 1,802,527 |
| Sep 10, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 4.90% | 1,456,032 |
| Sep 9, 2025 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -6.85% | 1,937,845 |
| Sep 8, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | -0.45% | 1,000,192 |
| Sep 4, 2025 | 2.09 | 2.20 | 2.08 | 2.20 | 2.20 | 8.37% | 4,154,279 |
| Sep 3, 2025 | 2.13 | 2.13 | 1.93 | 2.03 | 2.03 | -4.69% | 8,145,733 |
| Sep 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.74% | 1,189,937 |
| Sep 1, 2025 | 2.10 | 2.30 | 2.04 | 2.19 | 2.19 | -2.67% | 2,641,863 |
| Aug 29, 2025 | 2.28 | 2.28 | 2.11 | 2.25 | 2.25 | -1.75% | 1,995,435 |
| Aug 28, 2025 | 2.17 | 2.30 | 2.17 | 2.29 | 2.29 | -1.72% | 4,192,395 |
| Aug 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | 8,825,034 |
| Aug 26, 2025 | 2.52 | 2.52 | 2.28 | 2.37 | 2.37 | -3.66% | 4,082,793 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.35 | 2.46 | 2.46 | 3.36% | 16,901,410 |
| Aug 22, 2025 | 2.17 | 2.38 | 2.17 | 2.38 | 2.38 | 9.68% | 16,965,320 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.07 | 2.17 | 2.17 | -5.24% | 11,941,030 |
| Aug 20, 2025 | 2.31 | 2.32 | 2.18 | 2.29 | 2.29 | -4.98% | 26,052,770 |
| Aug 19, 2025 | 2.70 | 2.78 | 2.41 | 2.41 | 2.41 | -9.74% | 23,616,810 |
| Aug 18, 2025 | 2.40 | 2.67 | 2.40 | 2.67 | 2.67 | 9.88% | 77,898,330 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.43 | 2.43 | 2.43 | -10.00% | 50,014,390 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.45 | 2.70 | 2.70 | -0.74% | 214,265,600 |
| Aug 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 9.68% | 12,368,150 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 9.73% | 11,771,290 |
| Aug 11, 2025 | 2.26 | 2.26 | 2.08 | 2.26 | 2.26 | 9.71% | 703,587,500 |
| Aug 8, 2025 | 1.95 | 2.06 | 1.86 | 2.06 | 2.06 | 9.57% | 585,560,200 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.59 | 1.88 | 1.88 | 8.05% | 372,401,900 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 9.43% | 562,318,800 |
| Aug 5, 2025 | 1.40 | 1.59 | 1.36 | 1.59 | 1.59 | 9.66% | 64,033,210 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 134,633 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,419,112 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.37 | 1.45 | 1.45 | -2.68% | 2,110,606 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 0.68% | 3,189,337 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | - | 1,883,923 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 1,918,834 |
| Jul 25, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | -3.23% | 894,797 |
| Jul 24, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 12,033,360 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 617,913 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 2,048,091 |
| Jul 21, 2025 | 1.38 | 1.49 | 1.35 | 1.48 | 1.48 | -0.67% | 3,883,110 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 784,710 |
| Jul 17, 2025 | 1.43 | 1.51 | 1.41 | 1.51 | 1.51 | 7.86% | 3,329,418 |
| Jul 16, 2025 | 1.55 | 1.59 | 1.32 | 1.40 | 1.40 | -3.45% | 13,864,850 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.30 | 1.45 | 1.45 | 8.78% | 6,755,729 |
| Jul 11, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 7,381,265 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.25 | 1.33 | 1.33 | - | 5,423,921 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -2.49% | 5,342,041 |
| Jul 8, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 5.80% | 8,104,536 |
| Jul 7, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 3.36% | 4,833,804 |