Linkage Assurance Plc (NGX:LINKASSURE)
Nigeria · Delayed Price · Currency is NGN 1.700
-0.050 (-2.86%)
At close: Sep 25, 2026
Linkage Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.75 | 1.77 | 1.66 | 1.70 | 1.70 | -2.86% | 2,101,581 |
| Sep 24, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 7.36% | 1,646,452 |
| Sep 23, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 1,417,905 |
| Sep 22, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 1.23% | 1,601,943 |
| Sep 21, 2026 | 1.55 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 3,024,844 |
| Sep 18, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 1,053,768 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 1,257,526 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,066,338 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 1,414,293 |
| Sep 14, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | - | 1,407,848 |
| Sep 11, 2026 | 1.61 | 1.70 | 1.57 | 1.70 | 1.70 | -1.16% | 13,804,182 |
| Sep 10, 2026 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 1.18% | 4,928,054 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -4.49% | 3,119,570 |
| Sep 8, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -3.26% | 1,383,718 |
| Sep 7, 2026 | 1.94 | 1.94 | 1.75 | 1.84 | 1.84 | -3.66% | 6,431,903 |
| Sep 4, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 2,417,042 |
| Sep 3, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | -2.56% | 12,150,513 |
| Sep 2, 2026 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | - | 3,960,775 |
| Sep 1, 2026 | 1.83 | 1.97 | 1.83 | 1.95 | 1.95 | 6.56% | 36,320,931 |
| Aug 31, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 2.23% | 6,432,186 |
| Aug 28, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 11,205,346 |
| Aug 27, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | -4.26% | 10,370,461 |
| Aug 26, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 5.62% | 20,101,213 |
| Aug 24, 2026 | 1.73 | 1.78 | 1.70 | 1.78 | 1.78 | -1.11% | 13,139,731 |
| Aug 21, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 16,504,877 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 4,401,437 |
| Aug 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 3,500,267 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 1,732,121 |
| Aug 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 6,450,709 |
| Aug 14, 2026 | 1.75 | 1.80 | 1.71 | 1.80 | 1.80 | -2.17% | 7,195,491 |
| Aug 13, 2026 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | - | 6,798,486 |
| Aug 12, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 4.55% | 9,603,848 |
| Aug 11, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 8,641,740 |
| Aug 10, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 5,325,894 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | - | 6,267,248 |
| Aug 6, 2026 | 1.86 | 1.86 | 1.70 | 1.77 | 1.77 | - | 8,009,554 |
| Aug 5, 2026 | 1.66 | 1.77 | 1.62 | 1.77 | 1.77 | 9.94% | 19,554,099 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.52 | 1.61 | 1.61 | -1.23% | 3,441,140 |
| Aug 3, 2026 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 6,330,314 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 2,853,868 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.60 | 1.61 | 1.61 | -8.00% | 8,908,598 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | 5.42% | 13,182,173 |
| Jul 28, 2026 | 1.56 | 1.66 | 1.50 | 1.66 | 1.66 | 9.93% | 9,896,615 |
| Jul 27, 2026 | 1.51 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 15,517,892 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 4,147,704 |
| Jul 23, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 3.33% | 3,181,309 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 5,957,485 |
| Jul 21, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 16,952,801 |
| Jul 20, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | - | 22,278,930 |
| Jul 17, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 19,988,107 |