Linkers Industries Limite... (LNKS)
0.53
-0.03 (-5.36%)
At close: Mar 28, 2025, 3:59 PM
0.53
1.27%
After-hours: Mar 28, 2025, 06:31 PM EDT
LNKS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.60 | 0.60 | 0.51 | 0.55 | -0.09 | -14.06% | 392,727 |
| Mar 26, 2025 | 0.77 | 0.98 | 0.56 | 0.64 | -0.14 | -17.95% | 2,084,800 |
| Mar 25, 2025 | 0.72 | 0.85 | 0.71 | 0.78 | 0.06 | 8.33% | 914,700 |
| Mar 24, 2025 | 0.66 | 0.75 | 0.63 | 0.72 | 0.04 | 5.88% | 116,200 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.62 | 0.68 | -0.04 | -5.56% | 87,600 |
| Mar 20, 2025 | 0.63 | 0.74 | 0.58 | 0.72 | 0.05 | 7.46% | 498,700 |
| Mar 19, 2025 | 0.59 | 0.70 | 0.54 | 0.67 | 0.11 | 19.64% | 225,600 |
| Mar 18, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.01 | 1.82% | 6,800 |
| Mar 17, 2025 | 0.55 | 0.59 | 0.51 | 0.55 | 0.00 | 0.00% | 44,400 |
| Mar 14, 2025 | 0.53 | 0.60 | 0.52 | 0.55 | -0.01 | -1.79% | 71,700 |
| Mar 13, 2025 | 0.58 | 0.60 | 0.54 | 0.56 | -0.01 | -1.75% | 80,900 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | -0.02 | -3.39% | 78,300 |
| Mar 11, 2025 | 0.56 | 0.61 | 0.53 | 0.59 | 0.03 | 5.36% | 42,200 |
| Mar 10, 2025 | 0.57 | 0.70 | 0.54 | 0.56 | -0.06 | -9.68% | 102,900 |
| Mar 7, 2025 | 0.60 | 0.63 | 0.56 | 0.62 | 0.02 | 3.33% | 45,970 |
| Mar 6, 2025 | 0.66 | 0.70 | 0.58 | 0.60 | -0.02 | -3.23% | 20,600 |
| Mar 5, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.05 | 8.77% | 49,000 |
| Mar 4, 2025 | 0.63 | 0.65 | 0.50 | 0.57 | -0.08 | -12.31% | 161,100 |
| Mar 3, 2025 | 0.70 | 0.74 | 0.64 | 0.65 | -0.05 | -7.14% | 112,400 |
| Feb 28, 2025 | 0.74 | 0.78 | 0.70 | 0.70 | -0.05 | -6.67% | 73,100 |
| Feb 27, 2025 | 0.78 | 0.80 | 0.73 | 0.75 | -0.03 | -3.85% | 77,100 |
| Feb 26, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.01 | 1.30% | 13,800 |
| Feb 25, 2025 | 0.79 | 0.82 | 0.76 | 0.77 | -0.03 | -3.75% | 39,036 |
| Feb 24, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | -0.01 | -1.23% | 44,900 |
| Feb 21, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | 0.01 | 1.25% | 28,311 |
| Feb 20, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | -0.02 | -2.44% | 78,200 |
| Feb 19, 2025 | 0.82 | 0.85 | 0.76 | 0.82 | 0.00 | 0.00% | 109,900 |
| Feb 18, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.04 | 5.13% | 135,800 |
| Feb 14, 2025 | 0.81 | 0.83 | 0.78 | 0.78 | -0.06 | -7.14% | 109,700 |
| Feb 13, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.04 | 5.00% | 155,284 |
| Feb 12, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00% | 22,700 |
| Feb 11, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | -0.02 | -2.44% | 176,135 |
| Feb 10, 2025 | 0.81 | 0.90 | 0.80 | 0.82 | 0.00 | 0.00% | 123,498 |
| Feb 7, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 44,938 |
| Feb 6, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.00 | 0.00% | 52,922 |
| Feb 5, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | -0.03 | -3.53% | 70,422 |
| Feb 4, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | -0.01 | -1.16% | 38,814 |
| Feb 3, 2025 | 0.86 | 0.92 | 0.77 | 0.86 | -0.03 | -3.37% | 166,940 |
| Jan 31, 2025 | 0.88 | 0.91 | 0.85 | 0.89 | -0.01 | -1.11% | 68,053 |
| Jan 30, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | -0.02 | -2.17% | 40,245 |
| Jan 29, 2025 | 0.95 | 0.95 | 0.87 | 0.92 | 0.00 | 0.00% | 89,379 |
| Jan 28, 2025 | 0.90 | 0.95 | 0.83 | 0.92 | 0.00 | 0.00% | 88,877 |
| Jan 27, 2025 | 0.97 | 0.99 | 0.91 | 0.92 | -0.05 | -5.15% | 40,596 |
| Jan 24, 2025 | 1.06 | 1.18 | 0.95 | 0.97 | -0.06 | -5.83% | 306,666 |
| Jan 23, 2025 | 0.90 | 1.08 | 0.87 | 1.03 | 0.14 | 15.73% | 322,710 |
| Jan 22, 2025 | 0.88 | 0.93 | 0.88 | 0.89 | -0.01 | -1.11% | 69,945 |
| Jan 21, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | -0.04 | -4.26% | 114,945 |
| Jan 17, 2025 | 0.94 | 0.98 | 0.90 | 0.94 | -0.03 | -3.09% | 95,930 |
| Jan 16, 2025 | 0.89 | 0.98 | 0.87 | 0.97 | 0.07 | 7.78% | 273,218 |
| Jan 15, 2025 | 1.05 | 1.05 | 0.80 | 0.90 | -0.12 | -11.76% | 225,924 |