Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.630
+0.040 (2.52%)
At close: Jun 10, 2026, 4:00 PM EDT
1.620
-0.010 (-0.61%)
After-hours: Jun 10, 2026, 7:41 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.59 | 1.68 | 1.56 | 1.63 | 1.63 | 2.52% | 107,907 |
| Jun 9, 2026 | 1.56 | 1.94 | 1.56 | 1.59 | 1.59 | -11.17% | 464,998 |
| Jun 8, 2026 | 1.44 | 1.93 | 1.42 | 1.79 | 1.79 | 22.60% | 670,621 |
| Jun 5, 2026 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | -4.58% | 121,573 |
| Jun 4, 2026 | 1.52 | 1.65 | 1.46 | 1.53 | 1.53 | - | 201,692 |
| Jun 3, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | -1.29% | 81,342 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.51 | 1.55 | 1.55 | -6.63% | 127,564 |
| Jun 1, 2026 | 1.56 | 1.75 | 1.56 | 1.66 | 1.66 | -4.60% | 225,296 |
| May 29, 2026 | 1.77 | 1.95 | 1.64 | 1.74 | 1.74 | -2.25% | 588,004 |
| May 28, 2026 | 1.55 | 1.96 | 1.48 | 1.78 | 1.78 | 28.99% | 6,144,755 |
| May 27, 2026 | 1.47 | 1.48 | 1.35 | 1.38 | 1.38 | -8.00% | 248,152 |
| May 26, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 97,528 |
| May 22, 2026 | 1.66 | 1.70 | 1.51 | 1.54 | 1.54 | -8.33% | 81,180 |
| May 21, 2026 | 1.65 | 1.79 | 1.63 | 1.68 | 1.68 | -3.45% | 146,042 |
| May 20, 2026 | 1.58 | 1.79 | 1.58 | 1.74 | 1.74 | 9.43% | 169,174 |
| May 19, 2026 | 1.49 | 1.73 | 1.49 | 1.59 | 1.59 | 7.43% | 229,078 |
| May 18, 2026 | 1.39 | 1.71 | 1.36 | 1.48 | 1.48 | -0.67% | 412,279 |
| May 15, 2026 | 1.74 | 1.90 | 1.49 | 1.49 | 1.49 | -8.59% | 867,810 |
| May 14, 2026 | 1.76 | 2.45 | 1.14 | 1.63 | 1.63 | 20.74% | 32,523,766 |
| May 13, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | - | 920,508 |
| May 12, 2026 | 1.40 | 1.47 | 1.35 | 1.35 | 1.35 | -4.26% | 59,372 |
| May 11, 2026 | 1.37 | 1.47 | 1.33 | 1.41 | 1.41 | -0.70% | 143,458 |
| May 8, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -7.19% | 200,808 |
| May 7, 2026 | 1.56 | 1.61 | 1.52 | 1.53 | 1.53 | -3.16% | 66,728 |
| May 6, 2026 | 1.60 | 1.61 | 1.51 | 1.58 | 1.58 | -1.25% | 110,438 |
| May 5, 2026 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | -2.44% | 90,819 |
| May 4, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | 3.80% | 117,124 |
| May 1, 2026 | 1.59 | 1.68 | 1.51 | 1.58 | 1.58 | 3.27% | 327,279 |
| Apr 30, 2026 | 1.54 | 1.60 | 1.51 | 1.53 | 1.53 | -1.92% | 143,272 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -4.29% | 159,931 |
| Apr 28, 2026 | 1.71 | 1.73 | 1.55 | 1.63 | 1.63 | -4.68% | 115,226 |
| Apr 27, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | 1.71 | -1.16% | 193,256 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -3.89% | 232,510 |
| Apr 23, 2026 | 1.76 | 2.11 | 1.69 | 1.80 | 1.80 | 3.45% | 672,567 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.64 | 1.74 | 1.74 | -0.57% | 202,376 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.68 | 1.75 | 1.75 | -8.85% | 318,859 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.90 | 1.92 | 1.92 | -7.69% | 204,195 |
| Apr 17, 2026 | 2.03 | 2.12 | 2.02 | 2.08 | 2.08 | -4.15% | 198,942 |
| Apr 16, 2026 | 1.95 | 2.23 | 1.94 | 2.17 | 2.17 | 6.90% | 392,596 |
| Apr 15, 2026 | 2.10 | 2.20 | 1.95 | 2.03 | 2.03 | - | 597,635 |
| Apr 14, 2026 | 2.01 | 2.13 | 1.92 | 2.03 | 2.03 | -7.31% | 538,229 |
| Apr 13, 2026 | 2.21 | 2.26 | 1.84 | 2.19 | 2.19 | 0.92% | 835,016 |
| Apr 10, 2026 | 2.61 | 3.08 | 2.00 | 2.17 | 2.17 | 10.71% | 22,723,113 |
| Apr 9, 2026 | 1.82 | 2.04 | 1.82 | 1.96 | 1.96 | -1.01% | 342,491 |
| Apr 8, 2026 | 1.73 | 2.09 | 1.70 | 1.98 | 1.98 | 17.16% | 860,704 |
| Apr 7, 2026 | 1.95 | 2.00 | 1.60 | 1.69 | 1.69 | -27.47% | 1,219,120 |
| Apr 6, 2026 | 2.80 | 2.87 | 1.51 | 2.33 | 2.33 | 12.29% | 6,799,354 |
| 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 |