Linkers Industries Limited (LNKS)

NASDAQ: LNKS · Real-Time Price · USD

Compare

0.5040

+0.0168 (3.45%)

At close: Oct 24, 2025, 4:00 PM EDT

0.5081

+0.0041 (0.81%)

After-hours: Oct 24, 2025, 7:36 PM EDT

Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.52	0.55	0.49	0.50	0.50	3.45%	445,801
Oct 23, 2025	0.47	0.49	0.46	0.49	0.49	2.98%	206,615
Oct 22, 2025	0.49	0.50	0.47	0.47	0.47	-8.46%	368,331
Oct 21, 2025	0.48	0.56	0.47	0.52	0.52	7.33%	1,072,350
Oct 20, 2025	0.56	0.59	0.47	0.48	0.48	-34.04%	2,852,010
Oct 17, 2025	0.60	0.89	0.52	0.73	0.73	30.36%	51,115,846
Oct 16, 2025	0.55	0.56	0.51	0.56	0.56	-	76,755
Oct 15, 2025	0.49	0.58	0.49	0.56	0.56	11.75%	140,651
Oct 14, 2025	0.47	0.55	0.45	0.50	0.50	4.70%	229,109
Oct 13, 2025	0.51	0.51	0.46	0.48	0.48	0.74%	65,892
Oct 10, 2025	0.49	0.51	0.47	0.48	0.48	-6.11%	66,197
Oct 9, 2025	0.49	0.51	0.49	0.51	0.51	-0.59%	37,030
Oct 8, 2025	0.50	0.51	0.48	0.51	0.51	4.97%	74,208
Oct 7, 2025	0.50	0.50	0.47	0.48	0.48	-2.96%	116,892
Oct 6, 2025	0.50	0.53	0.50	0.50	0.50	0.95%	91,060
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