Linkers Industries Limited (LNKS)
NASDAQ: LNKS · Real-Time Price · USD
1.630
-0.080 (-4.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.667
+0.037 (2.25%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Linkers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.71 | 1.73 | 1.55 | 1.63 | 1.63 | -4.68% | 114,696 |
| Apr 27, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | 1.71 | -1.16% | 189,160 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -3.89% | 230,991 |
| Apr 23, 2026 | 1.76 | 2.11 | 1.69 | 1.80 | 1.80 | 3.45% | 649,324 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.64 | 1.74 | 1.74 | -0.57% | 195,633 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.68 | 1.75 | 1.75 | -8.85% | 307,306 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.90 | 1.92 | 1.92 | -7.69% | 188,004 |
| Apr 17, 2026 | 2.03 | 2.12 | 2.02 | 2.08 | 2.08 | -4.15% | 189,198 |
| Apr 16, 2026 | 1.95 | 2.23 | 1.94 | 2.17 | 2.17 | 6.90% | 347,507 |
| Apr 15, 2026 | 2.10 | 2.20 | 1.95 | 2.03 | 2.03 | - | 586,743 |
| Apr 14, 2026 | 2.01 | 2.13 | 1.92 | 2.03 | 2.03 | -7.31% | 469,693 |
| Apr 13, 2026 | 2.21 | 2.26 | 1.84 | 2.19 | 2.19 | 0.92% | 810,616 |
| Apr 10, 2026 | 2.61 | 3.08 | 2.00 | 2.17 | 2.17 | 10.71% | 22,400,828 |
| Apr 9, 2026 | 1.82 | 2.04 | 1.82 | 1.96 | 1.96 | -1.01% | 322,892 |
| Apr 8, 2026 | 1.73 | 2.09 | 1.70 | 1.98 | 1.98 | 17.16% | 797,869 |
| Apr 7, 2026 | 1.95 | 2.00 | 1.60 | 1.69 | 1.69 | -27.47% | 1,132,508 |
| Apr 6, 2026 | 2.80 | 2.87 | 1.51 | 2.33 | 2.33 | 12.29% | 6,712,221 |
| Apr 2, 2026 | 2.50 | 2.55 | 2.03 | 2.08 | 2.08 | -35.16% | 1,277,273 |
| Apr 1, 2026 | 3.38 | 3.60 | 2.93 | 3.20 | 3.20 | -46.22% | 1,970,155 |
| Mar 31, 2026 | 5.74 | 6.63 | 4.65 | 5.95 | 5.95 | 23.96% | 1,685,850 |
| Mar 30, 2026 | 4.45 | 4.98 | 4.03 | 4.80 | 4.80 | -4.48% | 1,149,804 |
| Mar 27, 2026 | 5.95 | 5.95 | 4.53 | 5.03 | 5.03 | -19.60% | 970,807 |
| Mar 26, 2026 | 6.33 | 6.35 | 5.38 | 6.25 | 6.25 | -10.39% | 880,687 |
| Mar 25, 2026 | 7.05 | 7.85 | 6.68 | 6.98 | 6.98 | -19.83% | 1,136,885 |
| Mar 24, 2026 | 17.45 | 17.45 | 6.38 | 8.70 | 8.70 | -63.60% | 1,889,178 |
| Mar 23, 2026 | 35.98 | 35.98 | 21.00 | 23.90 | 23.90 | -86.20% | 387,532 |
| Mar 20, 2026 | 204.20 | 239.98 | 167.50 | 173.25 | 173.25 | -21.25% | 14,124 |
| Mar 19, 2026 | 179.53 | 241.85 | 157.70 | 220.00 | 220.00 | 51.36% | 396,502 |
| Mar 18, 2026 | 145.00 | 382.50 | 120.00 | 145.35 | 145.35 | 9.74% | 131,969 |
| Mar 17, 2026 | 260.00 | 260.00 | 127.50 | 132.45 | 132.45 | -49.06% | 2,013 |
| Mar 16, 2026 | 245.00 | 275.00 | 220.00 | 260.00 | 260.00 | 5.43% | 272 |
| Mar 13, 2026 | 242.50 | 246.70 | 231.38 | 246.60 | 246.60 | -0.92% | 27 |
| Mar 12, 2026 | 238.38 | 248.90 | 222.50 | 248.90 | 248.90 | 0.57% | 60 |
| Mar 11, 2026 | 247.45 | 249.48 | 226.10 | 247.50 | 247.50 | -0.72% | 211 |
| Mar 10, 2026 | 250.00 | 260.00 | 240.00 | 249.30 | 249.30 | -3.18% | 556 |
| Mar 9, 2026 | 255.00 | 257.50 | 225.03 | 257.50 | 257.50 | -0.96% | 319 |
| Mar 6, 2026 | 267.50 | 277.50 | 232.50 | 260.00 | 260.00 | -4.59% | 661 |
| Mar 5, 2026 | 292.50 | 300.00 | 265.00 | 272.50 | 272.50 | -10.66% | 541 |
| Mar 4, 2026 | 292.50 | 315.00 | 265.00 | 305.00 | 305.00 | -2.40% | 1,011 |
| Mar 3, 2026 | 322.50 | 325.00 | 277.50 | 312.50 | 312.50 | 21.36% | 8,111 |
| Mar 2, 2026 | 290.00 | 295.63 | 212.50 | 257.50 | 257.50 | -12.71% | 17,355 |
| Feb 27, 2026 | 297.50 | 322.48 | 290.00 | 295.00 | 295.00 | -0.84% | 273 |
| Feb 26, 2026 | 322.50 | 322.50 | 295.00 | 297.50 | 297.50 | -4.03% | 101 |
| Feb 25, 2026 | 317.50 | 337.50 | 310.00 | 310.00 | 310.00 | -1.59% | 191 |
| Feb 24, 2026 | 310.00 | 317.50 | 287.50 | 315.00 | 315.00 | 5.00% | 362 |
| Feb 23, 2026 | 335.00 | 337.50 | 300.00 | 300.00 | 300.00 | -9.77% | 278 |
| Feb 20, 2026 | 280.00 | 362.50 | 280.00 | 332.50 | 332.50 | 19.82% | 1,220 |
| Feb 19, 2026 | 305.00 | 305.00 | 277.50 | 277.50 | 277.50 | -10.48% | 329 |
| Feb 18, 2026 | 285.00 | 322.50 | 275.00 | 310.00 | 310.00 | 5.98% | 420 |
| Feb 17, 2026 | 280.00 | 297.50 | 280.00 | 292.50 | 292.50 | 4.46% | 180 |
| Feb 13, 2026 | 300.00 | 312.50 | 280.00 | 280.00 | 280.00 | -7.44% | 285 |
| Feb 12, 2026 | 287.50 | 325.00 | 267.50 | 302.50 | 302.50 | 8.04% | 1,032 |
| Feb 11, 2026 | 317.50 | 322.50 | 275.00 | 280.00 | 280.00 | -13.85% | 630 |
| Feb 10, 2026 | 305.00 | 357.50 | 280.00 | 325.00 | 325.00 | 7.44% | 1,015 |
| Feb 9, 2026 | 260.00 | 342.38 | 260.00 | 302.50 | 302.50 | 16.35% | 2,715 |
| Feb 6, 2026 | 267.00 | 304.08 | 250.00 | 260.00 | 260.00 | -6.31% | 509 |
| Feb 5, 2026 | 267.50 | 300.00 | 257.50 | 277.50 | 277.50 | 2.78% | 661 |
| Feb 4, 2026 | 287.50 | 312.50 | 265.00 | 270.00 | 270.00 | -6.90% | 613 |
| Feb 3, 2026 | 260.00 | 342.50 | 210.00 | 290.00 | 290.00 | 12.62% | 4,187 |
| Feb 2, 2026 | 287.50 | 322.48 | 257.50 | 257.50 | 257.50 | -6.36% | 1,878 |
| Jan 30, 2026 | 265.00 | 420.00 | 245.73 | 275.00 | 275.00 | -16.67% | 10,881 |
| Jan 29, 2026 | 172.36 | 335.00 | 170.50 | 330.00 | 330.00 | 71.50% | 22,578 |
| Jan 28, 2026 | 129.50 | 202.50 | 116.18 | 192.43 | 192.43 | 60.35% | 91,712 |
| Jan 27, 2026 | 90.00 | 135.00 | 86.70 | 120.00 | 120.00 | 38.41% | 47,076 |
| Jan 26, 2026 | 77.50 | 86.70 | 75.03 | 86.70 | 86.70 | 11.94% | 1,069 |
| Jan 23, 2026 | 78.75 | 79.17 | 75.35 | 77.45 | 77.45 | -1.15% | 197 |
| Jan 22, 2026 | 77.80 | 79.95 | 76.43 | 78.35 | 78.35 | -1.72% | 324 |
| Jan 21, 2026 | 77.95 | 80.00 | 74.53 | 79.73 | 79.73 | 6.98% | 617 |
| Jan 20, 2026 | 74.30 | 78.78 | 72.65 | 74.53 | 74.53 | -6.14% | 2,017 |
| Jan 16, 2026 | 80.75 | 82.75 | 77.48 | 79.40 | 79.40 | -5.95% | 574 |
| Jan 15, 2026 | 80.00 | 88.13 | 75.28 | 84.43 | 84.43 | 5.53% | 1,760 |
| Jan 14, 2026 | 80.75 | 82.50 | 77.75 | 80.00 | 80.00 | -5.83% | 158 |
| Jan 13, 2026 | 82.85 | 86.23 | 81.03 | 84.95 | 84.95 | -0.03% | 118 |
| Jan 12, 2026 | 84.20 | 84.98 | 80.00 | 84.98 | 84.98 | - | 180 |
| Jan 9, 2026 | 85.00 | 86.25 | 82.53 | 84.98 | 84.98 | -2.77% | 342 |
| Jan 8, 2026 | 84.25 | 87.40 | 82.50 | 87.40 | 87.40 | 1.84% | 238 |
| Jan 7, 2026 | 84.25 | 87.23 | 84.25 | 85.83 | 85.83 | 0.03% | 158 |
| Jan 6, 2026 | 85.30 | 87.38 | 83.25 | 85.80 | 85.80 | -2.72% | 334 |
| Jan 5, 2026 | 86.50 | 89.25 | 80.50 | 88.20 | 88.20 | 6.97% | 1,122 |
| Jan 2, 2026 | 81.80 | 83.70 | 77.50 | 82.45 | 82.45 | 3.22% | 695 |
| Dec 31, 2025 | 76.38 | 83.48 | 71.73 | 79.88 | 79.88 | -0.93% | 886 |
| Dec 30, 2025 | 82.45 | 85.00 | 80.00 | 80.63 | 80.63 | -5.15% | 375 |
| Dec 29, 2025 | 75.83 | 85.73 | 75.83 | 85.00 | 85.00 | -6.21% | 2,023 |
| Dec 26, 2025 | 97.33 | 97.33 | 86.80 | 90.63 | 90.63 | -9.38% | 3,483 |
| Dec 24, 2025 | 87.78 | 114.83 | 85.28 | 100.00 | 100.00 | 4.82% | 14,521 |
| Dec 23, 2025 | 73.88 | 110.30 | 73.88 | 95.40 | 95.40 | 25.11% | 34,196 |
| Dec 22, 2025 | 77.50 | 80.00 | 75.63 | 76.25 | 76.25 | -4.39% | 52 |
| Dec 19, 2025 | 76.28 | 80.63 | 76.28 | 79.75 | 79.75 | -0.19% | 10 |
| Dec 18, 2025 | 74.00 | 81.10 | 74.00 | 79.90 | 79.90 | 5.44% | 69 |
| Dec 17, 2025 | 78.88 | 81.44 | 75.30 | 75.78 | 75.78 | -3.78% | 55 |
| Dec 16, 2025 | 81.25 | 82.38 | 76.88 | 78.75 | 78.75 | 0.57% | 64 |
| Dec 15, 2025 | 83.75 | 86.25 | 75.00 | 78.30 | 78.30 | -5.09% | 89 |
| Dec 12, 2025 | 92.08 | 92.50 | 82.50 | 82.50 | 82.50 | -2.97% | 89 |
| Dec 11, 2025 | 85.03 | 85.28 | 85.03 | 85.03 | 85.03 | -8.08% | 13 |
| Dec 10, 2025 | 83.28 | 92.50 | 83.28 | 92.50 | 92.50 | 5.71% | 52 |
| Dec 9, 2025 | 89.50 | 93.75 | 87.50 | 87.50 | 87.50 | -2.80% | 110 |
| Dec 8, 2025 | 92.50 | 96.25 | 87.50 | 90.03 | 90.03 | 5.91% | 33 |
| Dec 5, 2025 | 80.50 | 92.50 | 80.50 | 85.00 | 85.00 | -2.02% | 79 |
| Dec 4, 2025 | 96.93 | 96.93 | 77.50 | 86.75 | 86.75 | -10.54% | 175 |
| Dec 3, 2025 | 97.38 | 97.40 | 90.50 | 96.98 | 96.98 | 1.28% | 90 |