Skip to main content
Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
0.943
-0.087 (-8.44%)
After-hours: Mar 9, 2026, 7:46 PM EDT

Linkers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.021.020.900.94--9.16%46,755
Mar 6, 20261.071.110.931.041.04-4.59%164,340
Mar 5, 20261.171.201.061.091.09-10.66%131,209
Mar 4, 20261.171.261.061.221.22-2.40%251,962
Mar 3, 20261.291.301.111.251.2521.36%2,019,147
Mar 2, 20261.161.180.851.031.03-12.71%145,529
Feb 27, 20261.191.291.161.181.18-0.84%67,673
Feb 26, 20261.291.291.181.191.19-4.03%25,377
Feb 25, 20261.271.351.241.241.24-1.59%47,262
Feb 24, 20261.241.271.151.261.265.00%89,890
Feb 23, 20261.341.351.201.201.20-9.77%68,530
Feb 20, 20261.121.451.121.331.3319.82%301,270
Feb 19, 20261.221.221.111.111.11-10.48%76,117
Feb 18, 20261.141.291.101.241.245.98%105,207
Feb 17, 20261.121.191.121.171.174.46%39,860
Feb 13, 20261.201.251.121.121.12-7.44%69,842
Feb 12, 20261.151.301.071.211.218.04%253,541
Feb 11, 20261.271.291.101.121.12-13.85%156,379
Feb 10, 20261.221.431.121.301.307.44%246,009
Feb 9, 20261.041.371.041.211.2116.35%678,742
Feb 6, 20261.071.221.001.041.04-6.31%126,421
Feb 5, 20261.071.201.031.111.112.78%165,177
Feb 4, 20261.151.251.061.081.08-6.90%153,348
Feb 3, 20261.041.370.841.161.1612.62%1,045,837
Feb 2, 20261.151.291.031.031.03-6.36%465,010
Jan 30, 20261.061.680.981.101.10-16.67%2,709,786
Jan 29, 20260.691.340.681.321.3271.50%5,340,586
Jan 28, 20260.520.810.460.770.7760.35%22,700,464
Jan 27, 20260.360.540.350.480.4838.41%11,700,119
Jan 26, 20260.310.350.300.350.3511.94%266,244
Jan 23, 20260.320.320.300.310.31-1.15%49,259
Jan 22, 20260.310.320.310.310.31-1.72%65,710
Jan 21, 20260.310.320.300.320.326.98%150,557
Jan 20, 20260.300.320.290.300.30-6.14%181,796
Jan 16, 20260.320.330.310.320.32-5.95%135,728
Jan 15, 20260.320.350.300.340.345.53%436,785
Jan 14, 20260.320.330.310.320.32-5.83%39,108
Jan 13, 20260.330.340.320.340.34-0.03%29,436
Jan 12, 20260.340.340.320.340.34-35,598
Jan 9, 20260.340.350.330.340.34-2.77%85,666
Jan 8, 20260.340.350.330.350.351.84%59,568
Jan 7, 20260.340.350.340.340.340.03%39,652
Jan 6, 20260.340.350.330.340.34-2.72%83,703
Jan 5, 20260.350.360.320.350.356.97%280,606
Jan 2, 20260.330.330.310.330.333.22%168,919
Dec 31, 20250.310.330.290.320.32-0.93%221,579
Dec 30, 20250.330.340.320.320.32-5.15%93,846
Dec 29, 20250.300.340.300.340.34-6.21%505,767
Dec 26, 20250.390.390.350.360.36-9.38%870,901
Dec 24, 20250.350.460.340.400.404.82%3,630,396
Dec 23, 20250.300.440.300.380.3825.11%8,549,095
Dec 22, 20250.310.320.300.310.31-4.39%13,096
Dec 19, 20250.310.320.310.320.32-0.19%2,511
Dec 18, 20250.300.320.300.320.325.44%17,278
Dec 17, 20250.320.330.300.300.30-3.78%13,899
Dec 16, 20250.330.330.310.320.320.57%16,146
Dec 15, 20250.340.350.300.310.31-5.09%22,292
Dec 12, 20250.370.370.330.330.33-2.97%22,301
Dec 11, 20250.340.340.340.340.34-8.08%3,362
Dec 10, 20250.330.370.330.370.375.71%13,114
Dec 9, 20250.360.380.350.350.35-2.80%27,688
Dec 8, 20250.370.390.350.360.365.91%8,328
Dec 5, 20250.320.370.320.340.34-2.02%19,931
Dec 4, 20250.390.390.310.350.35-10.54%43,931
Dec 3, 20250.390.390.360.390.391.28%22,546
Dec 2, 20250.350.390.350.380.387.86%45,759
Dec 1, 20250.350.360.340.360.361.28%52,659
Nov 28, 20250.350.350.330.350.356.44%30,550
Nov 26, 20250.340.340.320.330.334.57%63,935
Nov 25, 20250.310.340.300.320.325.00%105,525
Nov 24, 20250.280.340.280.300.303.09%14,193
Nov 21, 20250.270.320.270.290.292.07%52,252
Nov 20, 20250.380.380.270.290.29-18.54%135,609
Nov 19, 20250.350.370.330.350.352.40%13,731
Nov 18, 20250.340.350.330.340.34-7.37%10,246
Nov 17, 20250.320.370.320.370.375.43%71,719
Nov 14, 20250.360.380.330.350.35-5.41%75,067
Nov 13, 20250.400.430.360.370.37-12.94%211,827
Nov 12, 20250.410.440.410.430.430.88%35,983
Nov 11, 20250.430.450.410.420.42-6.06%175,140
Nov 10, 20250.430.450.430.450.45-0.07%18,803
Nov 7, 20250.410.450.410.450.454.62%59,292
Nov 6, 20250.430.470.410.430.43-4.65%90,594
Nov 5, 20250.440.460.430.450.450.20%48,840
Nov 4, 20250.440.470.430.450.45-8.37%118,718
Nov 3, 20250.480.510.460.490.490.02%61,951
Oct 31, 20250.500.510.480.490.49-3.54%231,486
Oct 30, 20250.520.520.490.510.512.61%112,324
Oct 29, 20250.540.540.490.500.50-2.33%116,068
Oct 28, 20250.510.520.490.510.51-4.20%135,757
Oct 27, 20250.530.530.500.530.534.96%176,928
Oct 24, 20250.520.550.490.500.503.45%445,801
Oct 23, 20250.470.490.460.490.492.98%206,615
Oct 22, 20250.490.500.470.470.47-8.46%368,331
Oct 21, 20250.480.560.470.520.527.33%1,072,350
Oct 20, 20250.560.590.470.480.48-34.04%2,852,010
Oct 17, 20250.600.890.520.730.7330.36%51,115,846
Oct 16, 20250.550.560.510.560.56-76,755
Oct 15, 20250.490.580.490.560.5611.75%140,651
Oct 14, 20250.470.550.450.500.504.70%229,109