Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	1.87	1.87	1.72	1.72	1.72	-	4,225
Apr 16, 2025	2.04	2.04	1.72	1.72	1.72	-15.69%	84,740
Apr 15, 2025	1.79	2.07	1.79	2.04	2.04	9.09%	35,408
Apr 14, 2025	1.81	1.90	1.80	1.87	1.87	-1.06%	6,601
Apr 11, 2025	1.99	2.05	1.80	1.89	1.89	-1.56%	14,732
Apr 10, 2025	1.61	2.12	1.50	1.92	1.92	15.66%	68,415
Apr 9, 2025	1.64	1.67	1.22	1.66	1.66	1.84%	47,100
Apr 8, 2025	2.04	2.20	1.62	1.63	1.63	-18.09%	86,793
Apr 7, 2025	1.58	2.15	1.44	1.99	1.99	21.64%	338,433
Apr 4, 2025	1.28	1.80	1.22	1.64	1.64	21.01%	58,179
Apr 3, 2025	1.35	1.45	1.30	1.35	1.35	-14.32%	22,002
Apr 2, 2025	1.60	1.61	1.50	1.58	1.58	-1.50%	13,906
Apr 1, 2025	1.56	1.68	1.56	1.60	1.60	-0.87%	1,398
Mar 31, 2025	1.60	1.63	1.50	1.62	1.62	-0.68%	2,544
Mar 28, 2025	1.61	1.79	1.60	1.63	1.63	-5.90%	5,386
Mar 27, 2025	1.85	1.85	1.60	1.73	1.73	-6.49%	23,556
Mar 26, 2025	1.74	1.85	1.74	1.85	1.85	4.11%	857
Mar 25, 2025	1.85	1.85	1.64	1.78	1.78	-0.67%	7,431
Mar 24, 2025	1.87	1.87	1.79	1.79	1.79	-2.03%	7,846
Mar 21, 2025	1.88	1.95	1.72	1.83	1.83	-0.87%	13,246
Mar 20, 2025	1.81	1.90	1.75	1.84	1.84	5.44%	11,702
Mar 19, 2025	1.79	1.79	1.70	1.75	1.75	0.81%	2,922
Mar 18, 2025	1.78	1.80	1.63	1.73	1.73	1.11%	10,438
Mar 17, 2025	1.69	1.89	1.63	1.71	1.71	-3.60%	23,559
Mar 14, 2025	2.00	2.00	1.68	1.78	1.78	-22.20%	100,161
Mar 13, 2025	2.21	2.35	2.21	2.28	2.28	2.28%	597,922
Mar 12, 2025	2.27	2.35	2.20	2.23	2.23	-4.98%	4,226
Mar 11, 2025	2.26	2.37	2.20	2.35	2.35	2.62%	12,230
Mar 10, 2025	2.40	2.49	2.21	2.29	2.29	0.97%	27,343
Mar 7, 2025	2.25	2.31	2.20	2.27	2.27	-1.99%	14,852
Mar 6, 2025	2.47	2.47	2.29	2.31	2.31	-11.75%	29,613
Mar 5, 2025	2.43	2.68	2.43	2.62	2.62	2.58%	247,889
Mar 4, 2025	2.70	2.70	2.43	2.56	2.56	-3.18%	9,208
Mar 3, 2025	2.58	2.69	2.58	2.64	2.64	2.33%	2,849
Feb 28, 2025	2.55	2.73	2.39	2.58	2.58	-1.75%	6,123
Feb 27, 2025	3.09	3.11	2.48	2.63	2.63	-3.31%	56,188
Feb 26, 2025	2.60	2.72	2.60	2.72	2.72	2.57%	3,228
Feb 25, 2025	2.75	2.80	2.46	2.65	2.65	-4.44%	56,119
Feb 24, 2025	2.29	2.78	2.24	2.77	2.77	18.72%	69,592
Feb 21, 2025	2.28	2.37	2.25	2.33	2.33	1.52%	27,851
Feb 20, 2025	2.59	2.68	2.22	2.30	2.30	-10.20%	34,706
Feb 19, 2025	2.57	2.69	2.53	2.56	2.56	-1.80%	4,512
Feb 18, 2025	2.62	2.71	2.60	2.61	2.61	0.66%	3,556
Feb 14, 2025	2.63	2.83	2.42	2.59	2.59	-3.18%	45,435
Feb 13, 2025	2.63	2.72	2.44	2.68	2.68	2.45%	24,440
Feb 12, 2025	2.36	2.79	2.36	2.61	2.61	4.44%	114,423
Feb 11, 2025	2.42	2.50	2.40	2.50	2.50	-0.83%	1,876
Feb 10, 2025	2.34	2.55	2.31	2.52	2.52	4.26%	4,462
Feb 7, 2025	2.59	2.60	2.41	2.42	2.42	0.62%	3,185
Feb 6, 2025	2.31	2.44	2.31	2.40	2.40	-2.71%	4,546