Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
0.4950
-0.0140 (-2.75%)
At close: Oct 3, 2025, 4:00 PM EDT
0.4853
-0.0097 (-1.96%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -2.75% | 252,505 |
| Oct 2, 2025 | 0.49 | 0.53 | 0.46 | 0.51 | 0.51 | 10.77% | 1,785,361 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.10% | 4,959,429 |
| Sep 30, 2025 | 0.44 | 0.49 | 0.43 | 0.46 | 0.46 | 1.00% | 28,854 |
| Sep 29, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 11,576 |
| Sep 26, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | -5.52% | 43,890 |
| Sep 25, 2025 | 0.45 | 0.49 | 0.42 | 0.49 | 0.49 | 6.12% | 102,118 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 1.73% | 124,925 |
| Sep 23, 2025 | 0.50 | 0.52 | 0.40 | 0.45 | 0.45 | -14.36% | 377,707 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.46 | 0.53 | 0.53 | -7.44% | 73,889 |
| Sep 19, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | -1.06% | 133,259 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.52 | 0.58 | 0.58 | -0.35% | 40,464 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 2.96% | 35,521 |
| Sep 16, 2025 | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | 8.60% | 75,497 |
| Sep 15, 2025 | 0.52 | 0.56 | 0.51 | 0.52 | 0.52 | -8.02% | 370,173 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.51 | 0.56 | 0.56 | 11.11% | 212,382 |
| Sep 11, 2025 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | -6.50% | 183,057 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.41 | 0.54 | 0.54 | -10.00% | 800,942 |
| Sep 9, 2025 | 0.54 | 0.66 | 0.48 | 0.60 | 0.60 | 22.45% | 1,723,507 |
| Sep 8, 2025 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | 3.59% | 22,377 |
| Sep 5, 2025 | 0.51 | 0.54 | 0.41 | 0.47 | 0.47 | -11.59% | 168,057 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | 0.53 | - | 23,326 |
| Sep 3, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 3.89% | 22,442 |
| Sep 2, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -4.58% | 41,943 |
| Aug 29, 2025 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | 0.86% | 40,503 |
| Aug 28, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -6.12% | 73,589 |
| Aug 27, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 8.55% | 88,822 |
| Aug 26, 2025 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | -6.23% | 331,700 |
| Aug 25, 2025 | 0.50 | 0.56 | 0.49 | 0.56 | 0.56 | 9.80% | 1,505,443 |
| Aug 22, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 16,288 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 3.13% | 55,648 |
| Aug 20, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | 0.92% | 12,475 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -3.92% | 62,536 |
| Aug 18, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | -1.97% | 64,839 |
| Aug 15, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | 0.77% | 30,550 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 0.51% | 15,601 |
| Aug 13, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -2.56% | 18,778 |
| Aug 12, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.39% | 22,697 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.49 | 0.52 | 0.52 | -1.94% | 51,813 |
| Aug 8, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.88% | 6,828 |
| Aug 7, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -3.27% | 19,520 |
| Aug 6, 2025 | 0.54 | 0.59 | 0.52 | 0.54 | 0.54 | 2.20% | 17,152 |
| Aug 5, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -0.25% | 23,492 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -7.84% | 107,554 |
| 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 |