Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.55	2.60	2.54	2.54	2.54	-2.31%	2,433
Jul 31, 2025	2.65	2.66	2.59	2.60	2.60	-3.70%	4,388
Jul 30, 2025	2.70	2.71	2.67	2.70	2.70	-2.53%	4,305
Jul 29, 2025	2.74	2.77	2.73	2.77	2.77	0.73%	4,711
Jul 28, 2025	2.63	2.75	2.63	2.75	2.75	1.85%	1,571
Jul 25, 2025	2.67	2.70	2.66	2.70	2.70	-	2,621
Jul 24, 2025	2.70	2.70	2.60	2.70	2.70	3.85%	15,938
Jul 23, 2025	2.51	2.65	2.51	2.60	2.60	4.46%	13,070
Jul 22, 2025	2.52	2.52	2.47	2.49	2.49	-1.39%	6,984
Jul 21, 2025	2.53	2.59	2.49	2.52	2.52	4.82%	22,086
Jul 18, 2025	2.40	2.44	2.40	2.41	2.41	-2.51%	2,257
Jul 17, 2025	2.36	2.47	2.36	2.47	2.47	-	4,415
Jul 16, 2025	2.31	2.47	2.31	2.47	2.47	6.93%	9,999
Jul 15, 2025	2.39	2.39	2.30	2.31	2.31	-8.70%	10,432
Jul 14, 2025	2.53	2.53	2.46	2.53	2.53	-0.63%	2,655
Jul 11, 2025	2.45	2.55	2.45	2.55	2.55	1.84%	5,195
Jul 10, 2025	2.45	2.51	2.44	2.50	2.50	4.17%	11,253
Jul 9, 2025	2.48	2.49	2.40	2.40	2.40	-5.40%	4,945
Jul 8, 2025	2.37	2.54	2.37	2.54	2.54	4.83%	10,908
Jul 7, 2025	2.44	2.44	2.25	2.42	2.42	-	3,439
Jul 3, 2025	2.42	2.42	2.42	2.42	2.42	0.83%	1,044
Jul 2, 2025	2.50	2.50	2.40	2.40	2.40	-4.23%	11,810
Jul 1, 2025	2.40	2.53	2.40	2.51	2.51	7.09%	10,410
Jun 30, 2025	2.22	2.37	2.22	2.34	2.34	6.32%	5,458
Jun 27, 2025	2.20	2.40	2.20	2.20	2.20	-5.54%	11,731
Jun 26, 2025	2.46	2.55	2.30	2.33	2.33	1.75%	33,626
Jun 25, 2025	2.30	2.37	2.26	2.29	2.29	1.33%	1,143
Jun 24, 2025	2.26	2.41	2.25	2.26	2.26	0.44%	2,759
Jun 23, 2025	2.30	2.33	2.25	2.25	2.25	-3.43%	6,879
Jun 20, 2025	2.46	2.46	2.33	2.33	2.33	1.13%	2,417
Jun 18, 2025	2.26	2.35	2.26	2.30	2.30	-2.37%	3,892
Jun 17, 2025	2.37	2.39	2.31	2.36	2.36	-0.42%	4,401
Jun 16, 2025	2.21	2.39	2.10	2.37	2.37	0.42%	6,276
Jun 13, 2025	2.19	2.36	2.03	2.36	2.36	-1.99%	10,004
Jun 12, 2025	2.47	2.47	2.29	2.41	2.41	5.15%	5,076
Jun 11, 2025	2.31	2.43	2.29	2.29	2.29	-1.29%	6,405
Jun 10, 2025	2.25	2.38	2.25	2.32	2.32	-	10,902
Jun 9, 2025	2.41	2.43	2.29	2.32	2.32	-3.73%	15,747
Jun 6, 2025	2.48	2.48	2.40	2.41	2.41	-2.82%	3,142
Jun 5, 2025	2.24	2.49	2.17	2.48	2.48	-1.59%	22,602
Jun 4, 2025	2.45	2.52	2.39	2.52	2.52	2.02%	21,182
Jun 3, 2025	2.33	2.48	2.33	2.47	2.47	2.92%	18,825
Jun 2, 2025	2.52	2.63	2.36	2.40	2.40	-4.00%	50,426
May 30, 2025	2.26	2.56	2.26	2.50	2.50	10.13%	77,674
May 29, 2025	2.20	2.29	2.15	2.27	2.27	1.34%	15,917
May 28, 2025	2.17	2.26	2.15	2.24	2.24	-2.18%	6,197
May 27, 2025	2.15	2.29	2.12	2.29	2.29	4.23%	11,646
May 23, 2025	1.99	2.30	1.95	2.20	2.20	10.02%	62,201
May 22, 2025	1.95	2.00	1.95	2.00	2.00	2.41%	1,677
May 21, 2025	1.95	1.98	1.92	1.95	1.95	-2.99%	3,417