Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.55	0.58	0.55	0.54	-	-1.82%	2,598
May 9, 2025	0.53	0.57	0.53	0.55	0.55	-1.75%	18,267
May 8, 2025	0.55	0.57	0.54	0.56	0.56	2.17%	22,782
May 7, 2025	0.55	0.57	0.54	0.55	0.55	-3.74%	23,910
May 6, 2025	0.56	0.59	0.55	0.57	0.57	-4.97%	34,753
May 5, 2025	0.60	0.60	0.56	0.60	0.60	5.91%	16,687
May 2, 2025	0.56	0.60	0.56	0.57	0.57	2.84%	21,301
May 1, 2025	0.52	0.57	0.52	0.55	0.55	1.10%	29,304
Apr 30, 2025	0.52	0.58	0.52	0.54	0.54	2.06%	45,114
Apr 29, 2025	0.60	0.64	0.52	0.53	0.53	-14.21%	113,985
Apr 28, 2025	0.70	0.70	0.58	0.62	0.62	-3.16%	28,391
Apr 25, 2025	0.68	0.69	0.62	0.64	0.64	1.68%	19,347
Apr 24, 2025	0.67	0.68	0.61	0.63	0.63	-4.38%	41,263
Apr 23, 2025	0.60	0.68	0.60	0.66	0.66	5.08%	111,217
Apr 22, 2025	0.61	0.63	0.59	0.63	0.63	9.20%	44,160
Apr 21, 2025	0.61	0.61	0.55	0.58	0.58	-0.67%	13,481
Apr 17, 2025	0.54	0.62	0.54	0.58	0.58	3.02%	79,860
Apr 16, 2025	0.55	0.58	0.55	0.56	0.56	-1.23%	26,577
Apr 15, 2025	0.54	0.62	0.53	0.57	0.57	1.43%	32,404
Apr 14, 2025	0.53	0.60	0.53	0.56	0.56	1.68%	45,064
Apr 11, 2025	0.56	0.56	0.53	0.55	0.55	3.87%	31,356
Apr 10, 2025	0.51	0.56	0.51	0.53	0.53	6.24%	42,787
Apr 9, 2025	0.49	0.55	0.49	0.50	0.50	-	128,582
Apr 8, 2025	0.51	0.55	0.49	0.50	0.50	-1.44%	57,385
Apr 7, 2025	0.48	0.55	0.48	0.51	0.51	-7.76%	77,939
Apr 4, 2025	0.53	0.57	0.50	0.55	0.55	-	56,122
Apr 3, 2025	0.55	0.56	0.50	0.55	0.55	-3.00%	124,214
Apr 2, 2025	0.49	0.60	0.49	0.57	0.57	12.50%	167,504
Apr 1, 2025	0.46	0.54	0.45	0.50	0.50	7.12%	230,740
Mar 31, 2025	0.52	0.52	0.45	0.47	0.47	-11.23%	163,058
Mar 28, 2025	0.56	0.57	0.52	0.53	0.53	-3.67%	92,105
Mar 27, 2025	0.60	0.62	0.51	0.55	0.55	-14.40%	401,024
Mar 26, 2025	0.77	0.98	0.56	0.64	0.64	-17.81%	2,084,832
Mar 25, 2025	0.72	0.85	0.71	0.78	0.78	8.00%	914,725
Mar 24, 2025	0.66	0.75	0.63	0.72	0.72	6.33%	116,184
Mar 21, 2025	0.70	0.70	0.62	0.68	0.68	-5.63%	87,918
Mar 20, 2025	0.63	0.74	0.58	0.72	0.72	7.86%	498,694
Mar 19, 2025	0.59	0.70	0.54	0.67	0.67	18.43%	225,588
Mar 18, 2025	0.59	0.59	0.55	0.56	0.56	2.45%	6,792
Mar 17, 2025	0.55	0.59	0.51	0.55	0.55	0.16%	44,801
Mar 14, 2025	0.53	0.60	0.52	0.55	0.55	-2.10%	71,835
Mar 13, 2025	0.58	0.60	0.54	0.56	0.56	-2.24%	80,993
Mar 12, 2025	0.59	0.60	0.54	0.58	0.58	-1.99%	78,491
Mar 11, 2025	0.57	0.61	0.53	0.59	0.59	3.88%	42,203
Mar 10, 2025	0.57	0.70	0.54	0.57	0.57	-8.38%	101,390
Mar 7, 2025	0.60	0.63	0.56	0.62	0.62	2.37%	45,867
Mar 6, 2025	0.66	0.70	0.58	0.60	0.60	-2.03%	20,558
Mar 5, 2025	0.57	0.62	0.57	0.61	0.61	7.88%	48,997
Mar 4, 2025	0.63	0.65	0.50	0.57	0.57	-12.31%	161,086
Mar 3, 2025	0.70	0.74	0.64	0.65	0.65	-7.81%	112,384