Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.46	0.58	0.46	0.50	-	-3.86%	359,074
Jun 5, 2026	0.54	0.57	0.42	0.52	0.52	-15.00%	1,158,062
Jun 4, 2026	0.56	0.65	0.56	0.61	0.61	-12.49%	435,118
Jun 3, 2026	0.63	0.70	0.51	0.70	0.70	-0.13%	681,602
Jun 2, 2026	0.67	0.73	0.62	0.70	0.70	-2.48%	545,835
Jun 1, 2026	0.70	0.72	0.65	0.72	0.72	-14.02%	1,028,301
May 29, 2026	0.89	0.90	0.69	0.84	0.84	3.09%	2,950,219
May 28, 2026	0.57	0.83	0.57	0.81	0.81	-3.01%	4,633,852
May 27, 2026	1.05	1.14	0.74	0.84	0.84	8.43%	57,983,735
May 26, 2026	0.72	1.05	0.67	0.77	0.77	72.65%	291,020,950
May 22, 2026	0.34	0.46	0.33	0.45	0.45	29.30%	2,176,963
May 21, 2026	0.31	0.35	0.29	0.35	0.35	13.30%	1,206,911
May 20, 2026	0.36	0.68	0.24	0.30	0.30	-9.88%	22,190,735
May 19, 2026	0.28	0.35	0.28	0.34	0.34	6.39%	277,605
May 18, 2026	0.37	0.37	0.29	0.32	0.32	-22.91%	277,944
May 15, 2026	0.45	0.50	0.37	0.41	0.41	1.78%	4,389,652
May 14, 2026	0.36	0.46	0.34	0.40	0.40	21.16%	2,027,997
May 13, 2026	0.57	0.57	0.28	0.33	0.33	-40.35%	463,370
May 12, 2026	0.59	0.60	0.56	0.56	0.56	-5.07%	55,181
May 11, 2026	0.65	0.65	0.58	0.59	0.59	-11.94%	58,840
May 8, 2026	0.74	0.74	0.67	0.67	0.67	-6.29%	80,520
May 7, 2026	0.71	0.79	0.66	0.72	0.72	1.45%	425,184
May 6, 2026	0.60	0.77	0.60	0.70	0.70	11.84%	103,248
May 5, 2026	0.57	0.64	0.57	0.63	0.63	12.28%	68,234
May 4, 2026	0.55	0.57	0.53	0.56	0.56	2.05%	50,691
May 1, 2026	0.56	0.56	0.50	0.55	0.55	-1.79%	20,099
Apr 30, 2026	0.50	0.59	0.50	0.56	0.56	16.34%	61,707
Apr 29, 2026	0.53	0.55	0.48	0.48	0.48	-10.01%	67,034
Apr 28, 2026	0.61	0.61	0.43	0.53	0.53	-14.22%	149,206
Apr 27, 2026	0.61	0.64	0.61	0.62	0.62	1.47%	66,206
Apr 24, 2026	0.60	0.63	0.60	0.61	0.61	0.24%	42,028
Apr 23, 2026	0.61	0.63	0.59	0.61	0.61	-2.39%	109,203
Apr 22, 2026	0.77	0.77	0.61	0.63	0.63	-20.70%	199,223
Apr 21, 2026	1.15	1.16	0.75	0.79	0.79	-31.12%	338,181
Apr 20, 2026	1.17	1.19	1.08	1.15	1.15	-3.36%	25,870
Apr 17, 2026	1.30	1.33	1.06	1.19	1.19	-9.06%	141,808
Apr 16, 2026	1.29	1.40	1.26	1.31	1.31	0.65%	400,730
Apr 15, 2026	1.32	1.34	1.26	1.30	1.30	-3.70%	15,967
Apr 14, 2026	1.34	1.36	1.31	1.35	1.35	1.50%	29,474
Apr 13, 2026	1.38	1.40	1.32	1.33	1.33	-1.48%	27,965
Apr 10, 2026	1.44	1.49	1.24	1.35	1.35	-6.57%	869,662
Apr 9, 2026	1.42	1.48	1.42	1.45	1.45	0.35%	11,232
Apr 8, 2026	1.48	1.48	1.42	1.44	1.44	0.07%	43,862
Apr 7, 2026	1.44	1.48	1.41	1.44	1.44	-1.10%	43,519
Apr 6, 2026	1.50	1.50	1.41	1.46	1.46	-1.02%	27,115
Apr 2, 2026	1.55	1.55	1.45	1.47	1.47	-	17,490
Apr 1, 2026	1.49	1.53	1.46	1.47	1.47	-2.00%	42,566
Mar 31, 2026	1.48	1.60	1.38	1.50	1.50	-0.66%	366,519
Mar 30, 2026	1.46	1.57	1.46	1.51	1.51	-	47,791
Mar 27, 2026	1.53	1.53	1.51	1.51	1.51	-1.95%	7,176