Linkage Global Ordinary S... (LGCB)
0.16
-0.01 (-7.46%)
At close: Mar 28, 2025, 3:55 PM
0.17
6.98%
After-hours: Mar 28, 2025, 06:00 PM EDT
LGCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88% | 52,919 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 236,511 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 8,579 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 74,310 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 78,500 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 132,468 |
| Mar 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.01 | 5.88% | 117,023 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 29,223 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 104,400 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | -0.01 | -5.56% | 235,600 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | -0.05 | -21.74% | 1,001,617 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55% | 5,979,226 |
| Mar 12, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33% | 42,300 |
| Mar 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35% | 122,302 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 275,900 |
| Mar 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 148,520 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 296,138 |
| Mar 5, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 2,478,900 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 92,100 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 28,500 |
| Feb 28, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 61,237 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.25 | 0.26 | -0.01 | -3.70% | 561,884 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 32,287 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 561,200 |
| Feb 24, 2025 | 0.23 | 0.28 | 0.22 | 0.28 | 0.05 | 21.74% | 695,929 |
| Feb 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 278,510 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.22 | 0.23 | -0.03 | -11.54% | 347,100 |
| Feb 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 45,129 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 35,563 |
| Feb 14, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | -0.01 | -3.70% | 454,400 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.01 | 3.85% | 244,409 |
| Feb 12, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.01 | 4.00% | 1,144,231 |
| Feb 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 18,800 |
| Feb 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.01 | 4.17% | 44,626 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 31,900 |
| Feb 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 45,500 |
| Feb 5, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.01 | 4.17% | 179,251 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 98,200 |
| Feb 3, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 46,400 |
| Jan 31, 2025 | 0.27 | 0.29 | 0.24 | 0.27 | -0.01 | -3.57% | 220,800 |
| Jan 30, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45% | 69,616 |
| Jan 29, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 76,203 |
| Jan 28, 2025 | 0.27 | 0.31 | 0.26 | 0.30 | 0.02 | 7.14% | 303,241 |
| Jan 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 95,300 |
| Jan 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 155,225 |
| Jan 23, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.01 | 3.45% | 287,314 |
| Jan 22, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33% | 82,300 |
| Jan 21, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.01 | 3.45% | 178,000 |
| Jan 17, 2025 | 0.35 | 0.37 | 0.28 | 0.29 | -0.08 | -21.62% | 890,700 |
| Jan 16, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | -0.04 | -9.76% | 318,000 |