Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.660
-0.070 (-4.05%)
At close: Jun 30, 2026, 4:00 PM EDT
1.624
-0.036 (-2.19%)
Pre-market: Jul 1, 2026, 4:19 AM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.69 | 1.72 | 1.53 | 1.66 | 1.66 | -4.05% | 126,319 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.60 | 1.73 | 1.73 | -7.98% | 116,008 |
| 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 |
| Jun 17, 2026 | 1.64 | 2.29 | 1.40 | 1.60 | 1.60 | -3.03% | 11,497,114 |
| Jun 16, 2026 | 1.67 | 1.69 | 1.57 | 1.65 | 1.65 | -0.60% | 52,637 |
| Jun 15, 2026 | 1.59 | 1.66 | 1.53 | 1.66 | 1.66 | 5.73% | 105,204 |
| Jun 12, 2026 | 1.71 | 1.71 | 1.50 | 1.57 | 1.57 | -9.25% | 162,895 |
| Jun 11, 2026 | 1.60 | 1.81 | 1.53 | 1.73 | 1.73 | 6.13% | 181,480 |
| Jun 10, 2026 | 1.59 | 1.68 | 1.56 | 1.63 | 1.63 | 2.52% | 110,140 |
| Jun 9, 2026 | 1.56 | 1.94 | 1.56 | 1.59 | 1.59 | -11.17% | 477,203 |
| Jun 8, 2026 | 1.44 | 1.93 | 1.42 | 1.79 | 1.79 | 22.60% | 732,108 |
| Jun 5, 2026 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | -4.58% | 123,134 |
| Jun 4, 2026 | 1.52 | 1.65 | 1.46 | 1.53 | 1.53 | - | 205,821 |
| Jun 3, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | -1.29% | 91,541 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.51 | 1.55 | 1.55 | -6.63% | 172,030 |
| Jun 1, 2026 | 1.56 | 1.75 | 1.56 | 1.66 | 1.66 | -4.60% | 227,962 |
| May 29, 2026 | 1.77 | 1.95 | 1.64 | 1.74 | 1.74 | -2.25% | 607,011 |
| May 28, 2026 | 1.55 | 1.96 | 1.48 | 1.78 | 1.78 | 28.99% | 6,258,894 |
| May 27, 2026 | 1.47 | 1.48 | 1.35 | 1.38 | 1.38 | -8.00% | 8,268,345 |
| May 26, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 101,668 |
| May 22, 2026 | 1.66 | 1.70 | 1.51 | 1.54 | 1.54 | -8.33% | 83,157 |
| May 21, 2026 | 1.65 | 1.79 | 1.63 | 1.68 | 1.68 | -3.45% | 150,234 |
| May 20, 2026 | 1.58 | 1.79 | 1.58 | 1.74 | 1.74 | 9.43% | 175,334 |
| May 19, 2026 | 1.49 | 1.73 | 1.49 | 1.59 | 1.59 | 7.43% | 234,213 |
| May 18, 2026 | 1.39 | 1.71 | 1.36 | 1.48 | 1.48 | -0.67% | 427,231 |
| 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 |