Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.16	1.19	1.11	1.13	1.13	-3.83%	22,257
Oct 8, 2026	1.16	1.18	1.10	1.18	1.18	-3.69%	33,384
Oct 7, 2026	1.20	1.24	1.16	1.22	1.22	-1.61%	20,558
Oct 6, 2026	1.19	1.25	1.16	1.24	1.24	1.22%	20,850
Oct 5, 2026	1.24	1.27	1.20	1.23	1.23	-2.78%	21,392
Oct 2, 2026	1.32	1.33	1.21	1.26	1.26	-5.26%	34,171
Oct 1, 2026	1.31	1.37	1.28	1.33	1.33	-2.92%	36,100
Sep 30, 2026	1.51	1.51	1.34	1.37	1.37	-14.37%	85,987
Sep 29, 2026	1.38	1.67	1.38	1.60	1.60	16.79%	351,501
Sep 28, 2026	1.47	1.47	1.36	1.37	1.37	-7.12%	63,366
Sep 25, 2026	1.51	1.52	1.44	1.48	1.48	-2.32%	33,795
Sep 24, 2026	1.59	1.59	1.43	1.51	1.51	-7.36%	57,500
Sep 23, 2026	1.71	1.75	1.58	1.63	1.63	-6.32%	198,898
Sep 22, 2026	1.73	1.81	1.62	1.74	1.74	-0.57%	430,308
Sep 21, 2026	1.77	1.88	1.70	1.75	1.75	-6.41%	165,900
Sep 18, 2026	1.81	1.87	1.68	1.87	1.87	1.63%	183,082
Sep 17, 2026	1.77	2.07	1.77	1.84	1.84	-5.88%	332,794
Sep 16, 2026	1.85	2.07	1.74	1.96	1.95	5.33%	1,342,205
Sep 15, 2026	1.83	1.95	1.65	1.86	1.86	-16.37%	490,494
Sep 14, 2026	2.56	2.94	2.02	2.22	2.22	5.81%	8,479,733
Sep 11, 2026	2.00	3.22	1.98	2.10	2.10	2.47%	1,988,466
Sep 10, 2026	1.98	2.14	1.77	2.05	2.05	-8.25%	2,156,657
Sep 9, 2026	2.46	2.46	2.20	2.23	2.23	-16.38%	170,239
Sep 8, 2026	2.71	2.74	2.65	2.67	2.67	-2.68%	37,425
Sep 4, 2026	2.78	2.83	2.71	2.74	2.74	-1.41%	32,047
Sep 3, 2026	2.82	2.82	2.73	2.78	2.78	-0.98%	31,547
Sep 2, 2026	2.69	2.92	2.68	2.81	2.81	2.86%	99,365
Sep 1, 2026	2.69	2.76	2.69	2.73	2.73	-0.34%	12,310
Aug 31, 2026	2.76	2.78	2.65	2.74	2.74	-3.95%	40,483
Aug 28, 2026	2.81	2.90	2.72	2.85	2.85	1.47%	120,584
Aug 27, 2026	2.78	2.83	2.70	2.81	2.81	3.30%	38,096
Aug 26, 2026	2.77	2.80	2.69	2.72	2.72	-3.03%	25,131
Aug 25, 2026	2.66	2.81	2.66	2.81	2.81	2.52%	90,033
Aug 24, 2026	2.68	2.83	2.62	2.74	2.74	-0.83%	36,101
Aug 21, 2026	2.80	2.80	2.66	2.76	2.76	-1.07%	34,026
Aug 20, 2026	2.71	2.83	2.67	2.79	2.79	2.80%	127,447
Aug 19, 2026	2.72	2.74	2.58	2.71	2.71	-1.26%	38,105
Aug 18, 2026	2.66	2.75	2.60	2.75	2.75	0.34%	22,911
Aug 17, 2026	2.55	2.81	2.55	2.74	2.74	-2.38%	32,458
Aug 14, 2026	2.64	2.83	2.60	2.81	2.81	2.52%	91,055
Aug 13, 2026	2.76	2.94	2.60	2.74	2.74	-0.83%	133,961
Aug 12, 2026	2.99	2.99	2.60	2.76	2.76	-20.00%	386,972
Aug 11, 2026	3.66	4.26	3.27	3.45	3.45	-32.83%	5,474,089
Aug 10, 2026	5.03	5.38	4.85	5.14	5.14	-1.46%	4,969
Aug 7, 2026	5.11	5.29	4.95	5.21	5.21	-1.05%	1,768
Aug 6, 2026	5.35	5.52	5.06	5.27	5.27	-6.53%	2,367
Aug 5, 2026	5.73	5.73	5.34	5.64	5.63	1.41%	604
Aug 4, 2026	5.75	5.99	5.29	5.56	5.56	0.71%	3,045
Aug 3, 2026	5.37	5.65	5.37	5.52	5.52	-2.21%	637
Jul 31, 2026	5.29	5.70	5.06	5.64	5.64	6.65%	3,403