Linkers Industries Limited (LNKS) NASDAQ

0.80

+0.2438(+43.61%)

Updated at October 17 02:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.55	0.56	0.56	0.56	0.51	76,800
October 15, 2025	0.49	0.56	0.56	0.58	0.49	140,700
October 14, 2025	0.47	0.5	0.5	0.55	0.45	229,100
October 13, 2025	0.51	0.48	0.48	0.51	0.46	65,800
October 10, 2025	0.49	0.48	0.48	0.51	0.47	66,200
October 09, 2025	0.49	0.51	0.51	0.51	0.49	37,000
October 08, 2025	0.5	0.51	0.51	0.51	0.48	74,208
October 07, 2025	0.5	0.49	0.49	0.5	0.47	116,900
October 06, 2025	0.51	0.5	0.5	0.53	0.5	91,100
October 03, 2025	0.49	0.5	0.5	0.51	0.48	252,505
October 02, 2025	0.49	0.51	0.51	0.53	0.46	1.79M
October 01, 2025	0.46	0.46	0.46	0.46	0.45	4.96M
September 30, 2025	0.44	0.47	0.47	0.49	0.44	28,900
September 29, 2025	0.47	0.46	0.46	0.48	0.46	11,600
September 26, 2025	0.45	0.46	0.46	0.48	0.43	43,900
September 25, 2025	0.45	0.49	0.49	0.49	0.42	102,100
September 24, 2025	0.47	0.46	0.46	0.47	0.44	124,900
September 23, 2025	0.5	0.45	0.45	0.52	0.4	377,700
September 22, 2025	0.57	0.53	0.53	0.57	0.46	73,900
September 19, 2025	0.55	0.57	0.57	0.57	0.52	133,300
September 18, 2025	0.58	0.57	0.57	0.58	0.52	40,500
September 17, 2025	0.59	0.58	0.58	0.59	0.54	35,410
September 16, 2025	0.54	0.56	0.56	0.59	0.53	75,500
September 15, 2025	0.52	0.52	0.52	0.56	0.51	370,200
September 12, 2025	0.59	0.56	0.56	0.59	0.51	212,400
September 11, 2025	0.49	0.51	0.51	0.52	0.47	183,100
September 10, 2025	0.6	0.54	0.54	0.61	0.41	800,900
September 09, 2025	0.54	0.6	0.6	0.66	0.48	1.72M
September 08, 2025	0.47	0.49	0.49	0.52	0.47	22,000
September 05, 2025	0.54	0.47	0.47	0.54	0.41	161,536
September 04, 2025	0.54	0.54	0.54	0.54	0.49	23,300
September 03, 2025	0.51	0.54	0.54	0.54	0.5	22,441
September 02, 2025	0.51	0.52	0.52	0.54	0.5	41,900
August 29, 2025	0.54	0.54	0.54	0.56	0.5	40,303
August 28, 2025	0.55	0.54	0.54	0.57	0.51	73,600
August 27, 2025	0.55	0.57	0.57	0.58	0.53	88,800
August 26, 2025	0.53	0.53	0.53	0.61	0.53	331,700
August 25, 2025	0.5	0.56	0.56	0.56	0.49	1.51M
August 22, 2025	0.49	0.51	0.51	0.51	0.49	16,300
August 21, 2025	0.5	0.51	0.51	0.51	0.48	55,600
August 20, 2025	0.51	0.5	0.5	0.53	0.48	12,500
August 19, 2025	0.51	0.49	0.49	0.52	0.48	62,400
August 18, 2025	0.5	0.51	0.51	0.54	0.49	64,800
August 15, 2025	0.54	0.52	0.52	0.55	0.5	30,400
August 14, 2025	0.54	0.52	0.52	0.54	0.5	15,600
August 13, 2025	0.52	0.51	0.51	0.53	0.5	18,600
August 12, 2025	0.51	0.53	0.53	0.54	0.5	22,697
August 11, 2025	0.53	0.52	0.52	0.56	0.49	51,813
August 08, 2025	0.52	0.53	0.53	0.54	0.52	6,828
August 07, 2025	0.51	0.52	0.52	0.54	0.51	19,520
August 06, 2025	0.54	0.54	0.54	0.59	0.52	17,200
August 05, 2025	0.52	0.53	0.53	0.55	0.52	23,500
August 04, 2025	0.57	0.53	0.53	0.58	0.53	107,500
August 01, 2025	0.6	0.57	0.57	0.62	0.53	51,700
July 31, 2025	0.63	0.57	0.57	0.64	0.57	40,300
July 30, 2025	0.62	0.64	0.64	0.64	0.61	31,000
July 29, 2025	0.61	0.62	0.62	0.63	0.59	32,600
July 28, 2025	0.64	0.64	0.64	0.64	0.61	35,300
July 25, 2025	0.62	0.64	0.64	0.67	0.61	96,700
July 24, 2025	0.68	0.62	0.62	0.68	0.6	171,900