Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	1.69	1.79	1.63	1.69	-	-0.30%	69,650
Oct 10, 2025	1.77	1.83	1.60	1.69	1.69	-10.58%	274,379
Oct 9, 2025	1.89	1.96	1.86	1.89	1.89	-0.53%	4,069,221
Oct 8, 2025	1.90	1.90	1.84	1.90	1.90	-0.47%	3,079
Oct 7, 2025	1.97	2.00	1.90	1.91	1.91	-3.10%	18,847
Oct 6, 2025	1.88	1.99	1.77	1.97	1.97	3.68%	9,358
Oct 3, 2025	1.86	1.90	1.86	1.90	1.90	-	2,714
Oct 2, 2025	1.87	1.90	1.79	1.90	1.90	1.06%	5,748
Oct 1, 2025	1.91	1.99	1.87	1.88	1.88	-5.05%	48,372
Sep 30, 2025	1.95	2.08	1.56	1.98	1.98	-1.49%	103,029
Sep 29, 2025	2.02	2.16	1.92	2.01	2.01	-6.94%	42,446
Sep 26, 2025	2.10	2.41	1.92	2.16	2.16	-9.62%	86,661
Sep 25, 2025	2.40	2.40	2.26	2.39	2.39	-2.05%	909,226
Sep 24, 2025	2.48	2.60	2.38	2.44	2.44	-3.94%	10,368
Sep 23, 2025	2.59	2.62	2.49	2.54	2.54	-1.93%	6,266
Sep 22, 2025	2.49	2.68	2.45	2.59	2.59	8.37%	12,848
Sep 19, 2025	2.51	2.52	2.39	2.39	2.39	-7.36%	1,844
Sep 18, 2025	2.50	2.58	2.50	2.58	2.58	2.34%	3,485
Sep 17, 2025	2.46	2.76	2.45	2.52	2.52	-0.75%	9,240
Sep 16, 2025	2.54	2.54	2.54	2.54	2.54	1.60%	6,286
Sep 15, 2025	2.37	2.52	2.37	2.50	2.50	2.50%	5,322
Sep 12, 2025	2.27	2.44	2.21	2.44	2.44	9.37%	9,358
Sep 11, 2025	2.25	2.25	2.23	2.23	2.23	-1.33%	10,089
Sep 10, 2025	2.15	2.26	2.15	2.26	2.26	2.73%	7,192
Sep 9, 2025	2.15	2.20	2.07	2.20	2.20	1.38%	9,306
Sep 8, 2025	2.20	2.20	2.15	2.17	2.17	-1.81%	5,712
Sep 5, 2025	2.22	2.23	2.21	2.21	2.21	-0.45%	1,989
Sep 4, 2025	2.22	2.22	2.20	2.22	2.22	1.05%	2,754
Sep 3, 2025	2.22	2.22	2.16	2.20	2.20	-0.59%	3,090
Sep 2, 2025	2.22	2.25	2.21	2.21	2.21	-0.90%	7,296
Aug 29, 2025	2.18	2.25	2.18	2.23	2.23	-1.33%	5,407
Aug 28, 2025	2.26	2.26	2.26	2.26	2.26	-	1,026
Aug 27, 2025	2.20	2.26	2.20	2.26	2.26	0.80%	2,393
Aug 26, 2025	2.24	2.24	2.20	2.24	2.24	1.91%	1,656
Aug 25, 2025	2.24	2.29	2.20	2.20	2.20	-3.08%	3,592
Aug 22, 2025	2.10	2.27	2.10	2.27	2.27	-1.30%	766
Aug 21, 2025	2.30	2.30	2.30	2.30	2.30	-1.29%	1,127
Aug 20, 2025	2.40	2.40	2.20	2.33	2.33	-4.90%	19,948
Aug 19, 2025	2.45	2.46	2.35	2.45	2.45	-1.21%	10,702
Aug 18, 2025	2.48	2.48	2.47	2.48	2.48	0.40%	29,922
Aug 15, 2025	2.51	2.51	2.46	2.47	2.47	5.11%	13,170
Aug 14, 2025	2.48	2.48	2.20	2.35	2.35	-4.86%	5,734
Aug 13, 2025	2.50	2.51	2.45	2.47	2.47	5.11%	2,274
Aug 12, 2025	2.33	2.43	2.33	2.35	2.35	-11.02%	2,607
Aug 11, 2025	2.64	2.64	2.64	2.64	2.64	-	232
Aug 8, 2025	2.66	2.69	2.64	2.64	2.64	1.19%	5,498
Aug 7, 2025	2.65	2.70	2.60	2.61	2.61	-1.51%	3,007
Aug 6, 2025	2.70	2.71	2.65	2.65	2.65	-	4,602
Aug 5, 2025	2.56	2.69	2.56	2.65	2.65	15.17%	7,151
Aug 4, 2025	2.25	2.30	2.21	2.30	2.30	-9.41%	1,358