Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.680
-0.060 (-3.45%)
At close: May 21, 2026, 4:00 PM EDT
1.660
-0.020 (-1.19%)
After-hours: May 21, 2026, 7:46 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |