Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
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 |