Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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