Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.040
+0.054 (5.43%)
At close: Mar 16, 2026, 4:00 PM EDT
1.030
-0.010 (-0.94%)
After-hours: Mar 16, 2026, 7:21 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 0.98 | 1.10 | 0.88 | 1.04 | 1.04 | 5.43% | 64,769 |
| Mar 13, 2026 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -0.92% | 6,461 |
| Mar 12, 2026 | 0.95 | 1.00 | 0.89 | 1.00 | 1.00 | 0.57% | 15,140 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.90 | 0.99 | 0.99 | -0.72% | 52,691 |
| Mar 10, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -3.18% | 136,582 |
| Mar 9, 2026 | 1.02 | 1.03 | 0.90 | 1.03 | 1.03 | -0.96% | 75,290 |
| Mar 6, 2026 | 1.07 | 1.11 | 0.93 | 1.04 | 1.04 | -4.59% | 164,340 |
| Mar 5, 2026 | 1.17 | 1.20 | 1.06 | 1.09 | 1.09 | -10.66% | 131,209 |
| Mar 4, 2026 | 1.17 | 1.26 | 1.06 | 1.22 | 1.22 | -2.40% | 251,962 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.11 | 1.25 | 1.25 | 21.36% | 2,019,147 |
| Mar 2, 2026 | 1.16 | 1.18 | 0.85 | 1.03 | 1.03 | -12.71% | 145,529 |
| Feb 27, 2026 | 1.19 | 1.29 | 1.16 | 1.18 | 1.18 | -0.84% | 67,673 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -4.03% | 25,377 |
| Feb 25, 2026 | 1.27 | 1.35 | 1.24 | 1.24 | 1.24 | -1.59% | 47,262 |
| Feb 24, 2026 | 1.24 | 1.27 | 1.15 | 1.26 | 1.26 | 5.00% | 89,890 |
| Feb 23, 2026 | 1.34 | 1.35 | 1.20 | 1.20 | 1.20 | -9.77% | 68,530 |
| Feb 20, 2026 | 1.12 | 1.45 | 1.12 | 1.33 | 1.33 | 19.82% | 301,270 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -10.48% | 76,117 |
| Feb 18, 2026 | 1.14 | 1.29 | 1.10 | 1.24 | 1.24 | 5.98% | 105,207 |
| Feb 17, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 39,860 |
| Feb 13, 2026 | 1.20 | 1.25 | 1.12 | 1.12 | 1.12 | -7.44% | 69,842 |
| Feb 12, 2026 | 1.15 | 1.30 | 1.07 | 1.21 | 1.21 | 8.04% | 253,541 |
| Feb 11, 2026 | 1.27 | 1.29 | 1.10 | 1.12 | 1.12 | -13.85% | 156,379 |
| Feb 10, 2026 | 1.22 | 1.43 | 1.12 | 1.30 | 1.30 | 7.44% | 246,009 |
| Feb 9, 2026 | 1.04 | 1.37 | 1.04 | 1.21 | 1.21 | 16.35% | 678,742 |
| Feb 6, 2026 | 1.07 | 1.22 | 1.00 | 1.04 | 1.04 | -6.31% | 126,421 |
| Feb 5, 2026 | 1.07 | 1.20 | 1.03 | 1.11 | 1.11 | 2.78% | 165,177 |
| Feb 4, 2026 | 1.15 | 1.25 | 1.06 | 1.08 | 1.08 | -6.90% | 153,348 |
| Feb 3, 2026 | 1.04 | 1.37 | 0.84 | 1.16 | 1.16 | 12.62% | 1,045,837 |
| Feb 2, 2026 | 1.15 | 1.29 | 1.03 | 1.03 | 1.03 | -6.36% | 465,010 |
| Jan 30, 2026 | 1.06 | 1.68 | 0.98 | 1.10 | 1.10 | -16.67% | 2,709,786 |
| Jan 29, 2026 | 0.69 | 1.34 | 0.68 | 1.32 | 1.32 | 71.50% | 5,340,586 |
| Jan 28, 2026 | 0.52 | 0.81 | 0.46 | 0.77 | 0.77 | 60.35% | 22,700,464 |
| Jan 27, 2026 | 0.36 | 0.54 | 0.35 | 0.48 | 0.48 | 38.41% | 11,700,119 |
| Jan 26, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 11.94% | 266,244 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.15% | 49,259 |
| Jan 22, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.72% | 65,710 |
| Jan 21, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.98% | 150,557 |
| Jan 20, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -6.14% | 181,796 |
| Jan 16, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -5.95% | 135,728 |
| Jan 15, 2026 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 5.53% | 436,785 |
| Jan 14, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -5.83% | 39,108 |
| Jan 13, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -0.03% | 29,436 |
| Jan 12, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 35,598 |
| Jan 9, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.77% | 85,666 |
| Jan 8, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.84% | 59,568 |
| Jan 7, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.03% | 39,652 |
| Jan 6, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.72% | 83,703 |
| Jan 5, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | 6.97% | 280,606 |
| Jan 2, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 3.22% | 168,919 |