Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
0.5727
-0.0023 (-0.40%)
At close: Aug 1, 2025, 4:00 PM
0.5740
+0.0013 (0.23%)
After-hours: Aug 1, 2025, 5:51 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.60 | 0.62 | 0.53 | 0.57 | 0.57 | -0.40% | 51,693 |
| Jul 31, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -9.72% | 40,268 |
| Jul 30, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 2.07% | 31,069 |
| Jul 29, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | -2.23% | 32,574 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.34% | 35,336 |
| Jul 25, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 2.61% | 96,730 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.60 | 0.62 | 0.62 | -2.70% | 171,908 |
| Jul 23, 2025 | 0.58 | 0.64 | 0.55 | 0.64 | 0.64 | 10.59% | 229,779 |
| Jul 22, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | - | 106,109 |
| Jul 21, 2025 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 4.47% | 167,232 |
| Jul 18, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 4.83% | 6,504 |
| Jul 17, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | 0.93% | 109,672 |
| Jul 16, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -4.08% | 30,445 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | 4.47% | 92,252 |
| Jul 14, 2025 | 0.53 | 0.57 | 0.49 | 0.52 | 0.52 | 6.10% | 276,106 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | 0.47% | 32,554 |
| Jul 10, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -4.62% | 42,964 |
| Jul 9, 2025 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | 3.14% | 40,007 |
| Jul 8, 2025 | 0.49 | 0.51 | 0.45 | 0.50 | 0.50 | -2.48% | 30,798 |
| Jul 7, 2025 | 0.51 | 0.54 | 0.47 | 0.51 | 0.51 | -0.19% | 39,167 |
| Jul 3, 2025 | 0.48 | 0.54 | 0.48 | 0.51 | 0.51 | 0.20% | 41,293 |
| Jul 2, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 6.89% | 27,990 |
| Jul 1, 2025 | 0.49 | 0.52 | 0.45 | 0.48 | 0.48 | -0.83% | 114,196 |
| Jun 30, 2025 | 0.53 | 0.55 | 0.46 | 0.48 | 0.48 | -12.09% | 460,698 |
| Jun 27, 2025 | 0.55 | 0.60 | 0.52 | 0.55 | 0.55 | -3.27% | 185,437 |
| Jun 26, 2025 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | -1.90% | 159,620 |
| Jun 25, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 2.84% | 35,739 |
| Jun 24, 2025 | 0.54 | 0.63 | 0.53 | 0.56 | 0.56 | -2.09% | 296,349 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.52 | 0.58 | 0.58 | 10.51% | 59,755 |
| Jun 20, 2025 | 0.55 | 0.58 | 0.52 | 0.52 | 0.52 | -10.12% | 35,003 |
| Jun 18, 2025 | 0.55 | 0.58 | 0.51 | 0.58 | 0.58 | 4.85% | 33,831 |
| Jun 17, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -3.82% | 10,018 |
| Jun 16, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 8.18% | 67,068 |
| Jun 13, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -2.98% | 24,384 |
| Jun 12, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -2.51% | 61,793 |
| Jun 11, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -1.92% | 100,607 |
| Jun 10, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -3.05% | 153,694 |
| Jun 9, 2025 | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | -1.06% | 83,245 |
| Jun 6, 2025 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | -6.68% | 123,323 |
| Jun 5, 2025 | 0.63 | 0.73 | 0.60 | 0.64 | 0.64 | -1.69% | 556,525 |
| Jun 4, 2025 | 0.63 | 1.01 | 0.60 | 0.65 | 0.65 | 3.17% | 3,354,040 |
| Jun 3, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | - | 8,975 |
| Jun 2, 2025 | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | -0.79% | 39,472 |
| May 30, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | - | 27,201 |
| May 29, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -4.51% | 57,186 |
| May 28, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 0.76% | 46,947 |
| May 27, 2025 | 0.62 | 0.70 | 0.62 | 0.66 | 0.66 | 1.54% | 87,762 |
| May 23, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 4.84% | 44,441 |
| May 22, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | 4.20% | 149,281 |
| May 21, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 5.83% | 18,513 |