Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.630
-0.080 (-4.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.667
+0.037 (2.25%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.71 | 1.73 | 1.55 | 1.63 | 1.63 | -4.68% | 114,696 |
| Apr 27, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | 1.71 | -1.16% | 189,160 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -3.89% | 230,991 |
| Apr 23, 2026 | 1.76 | 2.11 | 1.69 | 1.80 | 1.80 | 3.45% | 649,324 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.64 | 1.74 | 1.74 | -0.57% | 195,633 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.68 | 1.75 | 1.75 | -8.85% | 307,306 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.90 | 1.92 | 1.92 | -7.69% | 188,004 |
| Apr 17, 2026 | 2.03 | 2.12 | 2.02 | 2.08 | 2.08 | -4.15% | 189,198 |
| Apr 16, 2026 | 1.95 | 2.23 | 1.94 | 2.17 | 2.17 | 6.90% | 347,507 |
| Apr 15, 2026 | 2.10 | 2.20 | 1.95 | 2.03 | 2.03 | - | 586,743 |
| Apr 14, 2026 | 2.01 | 2.13 | 1.92 | 2.03 | 2.03 | -7.31% | 469,693 |
| Apr 13, 2026 | 2.21 | 2.26 | 1.84 | 2.19 | 2.19 | 0.92% | 810,616 |
| Apr 10, 2026 | 2.61 | 3.08 | 2.00 | 2.17 | 2.17 | 10.71% | 22,400,828 |
| Apr 9, 2026 | 1.82 | 2.04 | 1.82 | 1.96 | 1.96 | -1.01% | 322,892 |
| Apr 8, 2026 | 1.73 | 2.09 | 1.70 | 1.98 | 1.98 | 17.16% | 797,869 |
| Apr 7, 2026 | 1.95 | 2.00 | 1.60 | 1.69 | 1.69 | -27.47% | 1,132,508 |
| Apr 6, 2026 | 2.80 | 2.87 | 1.51 | 2.33 | 2.33 | 12.29% | 6,712,221 |
| Apr 2, 2026 | 2.50 | 2.55 | 2.03 | 2.08 | 2.08 | -35.16% | 1,277,273 |
| Apr 1, 2026 | 3.38 | 3.60 | 2.93 | 3.20 | 3.20 | -46.22% | 1,970,155 |
| Mar 31, 2026 | 5.74 | 6.63 | 4.65 | 5.95 | 5.95 | 23.96% | 1,685,850 |
| Mar 30, 2026 | 4.45 | 4.98 | 4.03 | 4.80 | 4.80 | -4.48% | 1,149,804 |
| Mar 27, 2026 | 5.95 | 5.95 | 4.53 | 5.03 | 5.03 | -19.60% | 970,807 |
| Mar 26, 2026 | 6.33 | 6.35 | 5.38 | 6.25 | 6.25 | -10.39% | 880,687 |
| Mar 25, 2026 | 7.05 | 7.85 | 6.68 | 6.98 | 6.98 | -19.83% | 1,136,885 |
| Mar 24, 2026 | 17.45 | 17.45 | 6.38 | 8.70 | 8.70 | -63.60% | 1,889,178 |
| Mar 23, 2026 | 35.98 | 35.98 | 21.00 | 23.90 | 23.90 | -86.20% | 387,532 |
| Mar 20, 2026 | 204.20 | 239.98 | 167.50 | 173.25 | 173.25 | -21.25% | 14,124 |
| Mar 19, 2026 | 179.53 | 241.85 | 157.70 | 220.00 | 220.00 | 51.36% | 396,502 |
| Mar 18, 2026 | 145.00 | 382.50 | 120.00 | 145.35 | 145.35 | 9.74% | 131,969 |
| Mar 17, 2026 | 260.00 | 260.00 | 127.50 | 132.45 | 132.45 | -49.06% | 2,013 |
| Mar 16, 2026 | 245.00 | 275.00 | 220.00 | 260.00 | 260.00 | 5.43% | 272 |
| Mar 13, 2026 | 242.50 | 246.70 | 231.38 | 246.60 | 246.60 | -0.92% | 27 |
| Mar 12, 2026 | 238.38 | 248.90 | 222.50 | 248.90 | 248.90 | 0.57% | 60 |
| Mar 11, 2026 | 247.45 | 249.48 | 226.10 | 247.50 | 247.50 | -0.72% | 211 |
| Mar 10, 2026 | 250.00 | 260.00 | 240.00 | 249.30 | 249.30 | -3.18% | 556 |
| Mar 9, 2026 | 255.00 | 257.50 | 225.03 | 257.50 | 257.50 | -0.96% | 319 |
| Mar 6, 2026 | 267.50 | 277.50 | 232.50 | 260.00 | 260.00 | -4.59% | 661 |
| Mar 5, 2026 | 292.50 | 300.00 | 265.00 | 272.50 | 272.50 | -10.66% | 541 |
| Mar 4, 2026 | 292.50 | 315.00 | 265.00 | 305.00 | 305.00 | -2.40% | 1,011 |
| Mar 3, 2026 | 322.50 | 325.00 | 277.50 | 312.50 | 312.50 | 21.36% | 8,111 |
| Mar 2, 2026 | 290.00 | 295.63 | 212.50 | 257.50 | 257.50 | -12.71% | 17,355 |
| Feb 27, 2026 | 297.50 | 322.48 | 290.00 | 295.00 | 295.00 | -0.84% | 273 |
| Feb 26, 2026 | 322.50 | 322.50 | 295.00 | 297.50 | 297.50 | -4.03% | 101 |
| Feb 25, 2026 | 317.50 | 337.50 | 310.00 | 310.00 | 310.00 | -1.59% | 191 |
| Feb 24, 2026 | 310.00 | 317.50 | 287.50 | 315.00 | 315.00 | 5.00% | 362 |
| Feb 23, 2026 | 335.00 | 337.50 | 300.00 | 300.00 | 300.00 | -9.77% | 278 |
| Feb 20, 2026 | 280.00 | 362.50 | 280.00 | 332.50 | 332.50 | 19.82% | 1,220 |
| Feb 19, 2026 | 305.00 | 305.00 | 277.50 | 277.50 | 277.50 | -10.48% | 329 |
| Feb 18, 2026 | 285.00 | 322.50 | 275.00 | 310.00 | 310.00 | 5.98% | 420 |
| Feb 17, 2026 | 280.00 | 297.50 | 280.00 | 292.50 | 292.50 | 4.46% | 180 |