Linkage Assurance Plc (NGX:LINKASSURE)
Nigeria · Delayed Price · Currency is NGN 1.850
-0.080 (-4.15%)
At close: Nov 18, 2025
Linkage Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | 676,200 |
| Nov 17, 2025 | 2.00 | 2.09 | 1.93 | 1.93 | 1.93 | 1.58% | 13,762,850 |
| Nov 14, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 7.95% | 5,840,628 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 1,285,155 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 1,472,408 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.46 | 1.46 | 1.46 | -9.88% | 9,731,404 |
| Nov 10, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -10.00% | 5,242,707 |
| Nov 7, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 2,055,371 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -7.50% | 1,563,183 |
| Nov 5, 2025 | 1.87 | 2.00 | 1.81 | 2.00 | 2.00 | 8.11% | 2,343,435 |
| Nov 4, 2025 | 1.92 | 2.02 | 1.85 | 1.85 | 1.85 | -3.14% | 4,567,351 |
| Nov 3, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -4.50% | 957,563 |
| Oct 31, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 2.04% | 2,869,903 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 262,024 |
| Oct 29, 2025 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | -3.45% | 5,332,939 |
| Oct 28, 2025 | 2.00 | 2.03 | 1.95 | 2.03 | 2.03 | 3.05% | 1,943,948 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 0.51% | 3,028,502 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 2,709,310 |
| Oct 23, 2025 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | -1.48% | 5,030,934 |
| Oct 22, 2025 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | 0.50% | 7,671,469 |
| Oct 21, 2025 | 2.05 | 2.17 | 2.02 | 2.02 | 2.02 | - | 3,899,362 |
| Oct 20, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 2,161,409 |
| Oct 17, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -1.91% | 3,675,933 |
| Oct 16, 2025 | 2.04 | 2.10 | 1.97 | 2.09 | 2.09 | 4.50% | 6,923,002 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 2,414,337 |
| Oct 14, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.76% | 3,123,532 |
| Oct 13, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 3.96% | 11,187,240 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.94 | 2.02 | 2.02 | 1.00% | 1,969,662 |
| Oct 9, 2025 | 2.02 | 2.07 | 1.93 | 2.00 | 2.00 | -0.50% | 9,101,045 |
| Oct 8, 2025 | 1.94 | 2.01 | 1.93 | 2.01 | 2.01 | -1.47% | 975,703 |
| Oct 7, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 2,890,482 |
| Oct 6, 2025 | 2.00 | 2.06 | 1.92 | 2.06 | 2.06 | 3.00% | 8,534,185 |
| Oct 3, 2025 | 2.05 | 2.05 | 1.90 | 2.00 | 2.00 | -3.38% | 2,978,319 |
| Oct 2, 2025 | 2.00 | 2.08 | 1.90 | 2.07 | 2.07 | 3.50% | 4,419,211 |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 6,983,515 |
| Sep 29, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 2,384,676 |
| Sep 26, 2025 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | 1.95% | 8,715,596 |
| Sep 25, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 5,731,314 |
| Sep 24, 2025 | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | -1.90% | 4,257,651 |
| Sep 23, 2025 | 2.11 | 2.11 | 2.03 | 2.10 | 2.10 | -1.87% | 3,583,617 |
| Sep 22, 2025 | 2.03 | 2.14 | 2.02 | 2.14 | 2.14 | 1.90% | 6,267,461 |
| Sep 19, 2025 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -1.87% | 6,875,882 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -1.38% | 4,228,379 |
| Sep 17, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | 3.33% | 1,668,009 |
| 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 |