Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
0.8197
-0.0203 (-2.42%)
At close: Aug 28, 2026, 4:00 PM EDT
0.8500
+0.0303 (3.70%)
After-hours: Aug 28, 2026, 7:03 PM EDT
Linkers Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.82 | 0.88 | 0.80 | 0.82 | 0.82 | -2.42% | 32,600 |
| Aug 27, 2026 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 5.25% | 20,426 |
| Aug 26, 2026 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -3.97% | 29,344 |
| Aug 25, 2026 | 0.88 | 0.90 | 0.81 | 0.83 | 0.83 | -6.43% | 52,263 |
| Aug 24, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -3.91% | 39,294 |
| Aug 21, 2026 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | -0.55% | 27,020 |
| Aug 20, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.96% | 35,861 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.86 | 0.94 | 0.94 | -5.51% | 205,776 |
| Aug 18, 2026 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -8.89% | 210,865 |
| Aug 17, 2026 | 1.03 | 1.24 | 0.96 | 1.09 | 1.09 | -4.39% | 594,112 |
| Aug 14, 2026 | 1.09 | 1.45 | 0.99 | 1.14 | 1.14 | 4.59% | 3,224,336 |
| Aug 13, 2026 | 1.07 | 1.12 | 1.02 | 1.09 | 1.09 | 1.87% | 153,934 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -4.46% | 64,776 |
| Aug 11, 2026 | 1.09 | 1.16 | 1.05 | 1.12 | 1.12 | 5.66% | 137,328 |
| Aug 10, 2026 | 1.00 | 1.10 | 0.98 | 1.06 | 1.06 | 3.92% | 91,465 |
| Aug 7, 2026 | 0.98 | 1.14 | 0.94 | 1.02 | 1.02 | 2.68% | 143,743 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.93 | 0.99 | 0.99 | -5.39% | 57,079 |
| Aug 5, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | 5.12% | 128,382 |
| Aug 4, 2026 | 0.98 | 1.03 | 0.93 | 1.00 | 1.00 | 3.08% | 97,040 |
| Aug 3, 2026 | 1.05 | 1.05 | 0.93 | 0.97 | 0.97 | -10.27% | 170,475 |
| Jul 31, 2026 | 1.05 | 1.56 | 1.05 | 1.08 | 1.08 | 3.85% | 1,889,867 |
| Jul 30, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 26,420 |
| Jul 29, 2026 | 1.09 | 1.16 | 1.03 | 1.06 | 1.06 | -9.40% | 60,316 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 40,671 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -4.03% | 43,164 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -8.15% | 40,682 |
| Jul 23, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 4.65% | 31,078 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 30,917 |
| Jul 21, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 3.94% | 36,134 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -9.29% | 31,257 |
| Jul 17, 2026 | 1.41 | 1.44 | 1.35 | 1.40 | 1.40 | -3.45% | 28,437 |
| Jul 16, 2026 | 1.35 | 1.46 | 1.34 | 1.45 | 1.45 | 9.02% | 215,473 |
| Jul 15, 2026 | 1.43 | 1.46 | 1.29 | 1.33 | 1.33 | -7.64% | 237,742 |
| Jul 14, 2026 | 1.34 | 1.45 | 1.33 | 1.44 | 1.44 | 4.35% | 47,244 |
| Jul 13, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 50,138 |
| Jul 10, 2026 | 1.41 | 1.51 | 1.40 | 1.42 | 1.42 | -0.70% | 36,940 |
| Jul 9, 2026 | 1.44 | 1.54 | 1.43 | 1.43 | 1.43 | -0.69% | 31,879 |
| Jul 8, 2026 | 1.40 | 1.48 | 1.30 | 1.44 | 1.44 | 1.41% | 61,944 |
| Jul 7, 2026 | 1.58 | 1.62 | 1.36 | 1.42 | 1.42 | -12.35% | 114,424 |
| Jul 6, 2026 | 1.60 | 1.62 | 1.52 | 1.62 | 1.62 | - | 29,367 |
| Jul 2, 2026 | 1.58 | 1.62 | 1.51 | 1.62 | 1.62 | 0.62% | 84,847 |
| Jul 1, 2026 | 1.66 | 1.69 | 1.56 | 1.61 | 1.61 | -3.01% | 60,114 |
| Jun 30, 2026 | 1.69 | 1.72 | 1.53 | 1.66 | 1.66 | -4.05% | 133,752 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.60 | 1.73 | 1.73 | -7.98% | 118,918 |
| Jun 26, 2026 | 2.02 | 2.04 | 1.78 | 1.88 | 1.88 | -7.84% | 89,108 |
| Jun 25, 2026 | 2.12 | 2.18 | 1.77 | 2.04 | 2.04 | -7.69% | 219,235 |
| Jun 24, 2026 | 2.21 | 2.49 | 2.15 | 2.21 | 2.21 | -5.15% | 202,710 |
| Jun 23, 2026 | 2.08 | 2.57 | 2.07 | 2.33 | 2.33 | -1.27% | 585,572 |
| Jun 22, 2026 | 2.34 | 2.49 | 1.92 | 2.36 | 2.36 | -11.94% | 1,425,752 |
| Jun 18, 2026 | 2.99 | 3.55 | 2.16 | 2.68 | 2.68 | 67.50% | 69,879,693 |