Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
0.807
+0.006 (0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -2.34% | 78,194 |
| Feb 19, 2025 | 0.82 | 0.85 | 0.76 | 0.82 | 0.82 | 0.63% | 109,908 |
| Feb 18, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.82 | 4.34% | 136,073 |
| Feb 14, 2025 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -6.90% | 109,677 |
| Feb 13, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 4.87% | 155,284 |
| Feb 12, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | - | 22,653 |
| Feb 11, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -2.44% | 176,135 |
| Feb 10, 2025 | 0.81 | 0.90 | 0.80 | 0.82 | 0.82 | - | 123,498 |
| Feb 7, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | - | 44,938 |
| Feb 6, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | 0.37% | 52,922 |
| Feb 5, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -3.88% | 70,422 |
| Feb 4, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | -1.05% | 38,814 |
| Feb 3, 2025 | 0.86 | 0.92 | 0.77 | 0.86 | 0.86 | -3.48% | 166,940 |
| Jan 31, 2025 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | -1.11% | 68,053 |
| Jan 30, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | -2.17% | 40,245 |
| Jan 29, 2025 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | - | 89,379 |
| Jan 28, 2025 | 0.90 | 0.95 | 0.83 | 0.92 | 0.92 | - | 88,877 |
| Jan 27, 2025 | 0.97 | 0.99 | 0.91 | 0.92 | 0.92 | -5.15% | 40,596 |
| Jan 24, 2025 | 1.06 | 1.18 | 0.95 | 0.97 | 0.97 | -5.83% | 306,666 |
| Jan 23, 2025 | 0.90 | 1.08 | 0.87 | 1.03 | 1.03 | 16.36% | 322,710 |
| Jan 22, 2025 | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | -1.64% | 69,945 |
| Jan 21, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -4.26% | 114,945 |
| Jan 17, 2025 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | -3.09% | 95,930 |
| Jan 16, 2025 | 0.89 | 0.98 | 0.87 | 0.97 | 0.97 | 7.51% | 273,218 |
| Jan 15, 2025 | 1.05 | 1.05 | 0.80 | 0.90 | 0.90 | -11.55% | 225,924 |
| Jan 14, 2025 | 1.10 | 1.12 | 0.97 | 1.02 | 1.02 | -7.27% | 213,008 |
| Jan 13, 2025 | 1.14 | 1.25 | 1.05 | 1.10 | 1.10 | -12.70% | 172,519 |
| Jan 10, 2025 | 1.26 | 1.34 | 1.11 | 1.26 | 1.26 | -1.56% | 391,134 |
| Jan 8, 2025 | 1.45 | 1.50 | 1.26 | 1.28 | 1.28 | -11.11% | 170,733 |
| Jan 7, 2025 | 1.55 | 1.59 | 1.37 | 1.44 | 1.44 | -7.69% | 246,053 |
| Jan 6, 2025 | 1.84 | 1.84 | 1.45 | 1.56 | 1.56 | -4.88% | 424,262 |
| Jan 3, 2025 | 1.48 | 1.68 | 1.48 | 1.64 | 1.64 | 10.81% | 471,453 |
| Jan 2, 2025 | 1.46 | 1.60 | 1.40 | 1.48 | 1.48 | 9.63% | 485,794 |
| Dec 31, 2024 | 1.84 | 1.87 | 1.24 | 1.35 | 1.35 | -26.23% | 812,255 |
| Dec 30, 2024 | 2.52 | 2.70 | 1.80 | 1.83 | 1.83 | -32.97% | 1,127,115 |
| Dec 27, 2024 | 3.10 | 3.12 | 2.30 | 2.73 | 2.73 | -17.27% | 1,350,009 |
| Dec 26, 2024 | 9.00 | 9.50 | 2.31 | 3.30 | 3.30 | -65.59% | 3,649,553 |
| Dec 24, 2024 | 9.34 | 9.70 | 8.45 | 9.59 | 9.59 | 4.24% | 169,651 |
| Dec 23, 2024 | 8.28 | 10.27 | 7.31 | 9.20 | 9.20 | 14.43% | 569,287 |
| Dec 20, 2024 | 8.16 | 8.55 | 7.72 | 8.04 | 8.04 | -1.35% | 252,777 |
| Dec 19, 2024 | 8.30 | 8.90 | 7.00 | 8.15 | 8.15 | 1.75% | 695,167 |
| Dec 18, 2024 | 8.65 | 9.04 | 7.36 | 8.01 | 8.01 | -7.51% | 108,205 |
| Dec 17, 2024 | 6.17 | 8.95 | 6.03 | 8.66 | 8.66 | 42.43% | 422,092 |
| Dec 16, 2024 | 5.11 | 6.17 | 4.90 | 6.08 | 6.08 | 21.36% | 209,417 |
| Dec 13, 2024 | 5.50 | 5.87 | 4.68 | 5.01 | 5.01 | - | 808,572 |
| Dec 12, 2024 | 4.53 | 7.56 | 4.47 | 5.01 | 5.01 | 17.88% | 1,366,592 |
| Dec 11, 2024 | 4.50 | 6.15 | 4.17 | 4.25 | 4.25 | -8.60% | 334,937 |
| Dec 10, 2024 | 5.09 | 5.50 | 4.65 | 4.65 | 4.65 | -7.46% | 139,307 |
| Dec 9, 2024 | 4.48 | 5.38 | 4.30 | 5.03 | 5.03 | 16.32% | 234,410 |
| Dec 6, 2024 | 4.28 | 4.65 | 4.28 | 4.32 | 4.32 | -0.23% | 608,142 |