LNKS Historical Prices
Linkers Industries Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
420.00
Period low
0.5584
Period change
-99.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.6000 | 0.6348 | 0.5799 | 0.5800 | -3.09% | 25,840 |
| Nov 3, 2026 | 0.5820 | 0.5999 | 0.5584 | 0.5985 | +1.42% | 22,636 |
| Nov 2, 2026 | 0.5902 | 0.6069 | 0.5744 | 0.5901 | +0.00% | 31,244 |
| Oct 30, 2026 | 0.6049 | 0.6100 | 0.5819 | 0.5901 | -2.46% | 45,685 |
| Oct 29, 2026 | 0.6095 | 0.6141 | 0.5930 | 0.6050 | -0.74% | 17,316 |
| Oct 28, 2026 | 0.5801 | 0.6099 | 0.5801 | 0.6095 | +0.41% | 29,124 |
| Oct 27, 2026 | 0.6200 | 0.6271 | 0.6012 | 0.6070 | -0.95% | 66,269 |
| Oct 26, 2026 | 0.6110 | 0.6265 | 0.6110 | 0.6128 | -3.56% | 53,524 |
| Oct 23, 2026 | 0.6314 | 0.6649 | 0.6036 | 0.6354 | -0.44% | 39,205 |
| Oct 22, 2026 | 0.6700 | 0.6900 | 0.6270 | 0.6382 | -7.04% | 71,317 |
| Oct 21, 2026 | 0.6865 | 0.7399 | 0.6608 | 0.6865 | +2.11% | 84,526 |
| Oct 20, 2026 | 0.7391 | 0.7768 | 0.6500 | 0.6723 | -9.76% | 148,882 |
| Oct 19, 2026 | 0.7822 | 0.7822 | 0.7086 | 0.7450 | -3.53% | 53,167 |
| Oct 16, 2026 | 0.8200 | 0.8367 | 0.7501 | 0.7723 | -8.05% | 137,787 |
| Oct 15, 2026 | 0.8256 | 0.9000 | 0.7762 | 0.8399 | -0.93% | 172,158 |
| Oct 14, 2026 | 0.8900 | 1.00 | 0.7900 | 0.8478 | -12.94% | 851,959 |
| Oct 13, 2026 | 1.45 | 1.49 | 0.9300 | 0.9738 | -57.10% | 2,669,553 |
| Oct 12, 2026 | 1.28 | 3.49 | 1.23 | 2.27 | +138.37% | 150,134,954 |
| Oct 9, 2026 | 0.8400 | 0.9624 | 0.8353 | 0.9523 | +12.58% | 12,346,508 |
| Oct 8, 2026 | 0.8551 | 0.8780 | 0.8099 | 0.8459 | -4.18% | 15,939 |
| Oct 7, 2026 | 0.8700 | 0.9199 | 0.8046 | 0.8828 | -4.06% | 62,663 |
| Oct 6, 2026 | 0.9600 | 0.9600 | 0.8115 | 0.9202 | -6.10% | 23,271 |
| Oct 5, 2026 | 0.9646 | 1.00 | 0.9600 | 0.9800 | -2.49% | 5,594 |
| Oct 2, 2026 | 0.9242 | 1.00 | 0.9131 | 1.00 | +8.73% | 23,222 |
| Oct 1, 2026 | 0.9102 | 0.9770 | 0.9101 | 0.9243 | -6.48% | 7,028 |
| Sep 30, 2026 | 0.9700 | 1.01 | 0.9000 | 0.9883 | +6.26% | 16,559 |
| Sep 29, 2026 | 0.9301 | 0.9751 | 0.9301 | 0.9301 | -0.01% | 9,900 |
| Sep 28, 2026 | 0.9706 | 0.9750 | 0.9300 | 0.9302 | -4.16% | 9,605 |
| Sep 25, 2026 | 0.9750 | 0.9897 | 0.9595 | 0.9706 | -2.88% | 6,188 |
| Sep 24, 2026 | 0.9945 | 1.02 | 0.9600 | 0.9994 | -2.02% | 4,845 |
| Sep 23, 2026 | 0.9900 | 1.03 | 0.9875 | 1.02 | -0.97% | 15,936 |
| Sep 22, 2026 | 0.9399 | 1.03 | 0.9399 | 1.03 | +8.42% | 26,419 |
| Sep 21, 2026 | 0.9500 | 1.02 | 0.9500 | 0.9500 | -5.00% | 14,181 |
| Sep 18, 2026 | 1.02 | 1.02 | 0.9749 | 1.00 | -1.96% | 4,023 |
| Sep 17, 2026 | 1.02 | 1.02 | 0.9500 | 1.02 | +5.17% | 26,257 |
| Sep 16, 2026 | 0.9517 | 1.05 | 0.9517 | 0.9699 | +1.03% | 17,579 |
| Sep 15, 2026 | 0.9900 | 1.00 | 0.9591 | 0.9600 | -6.80% | 15,140 |
| Sep 14, 2026 | 1.01 | 1.03 | 0.9999 | 1.03 | +3.00% | 14,258 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.9628 | 1.00 | +2.04% | 17,633 |
| Sep 9, 2026 | 0.9600 | 1.01 | 0.9500 | 0.9800 | -2.00% | 35,353 |
| Sep 8, 2026 | 1.00 | 1.02 | 0.9800 | 1.00 | -2.91% | 17,654 |
| Sep 4, 2026 | 0.8901 | 1.06 | 0.8900 | 1.03 | +6.37% | 81,911 |
| Sep 3, 2026 | 0.8100 | 0.9700 | 0.8100 | 0.9683 | +12.72% | 92,719 |
| Sep 2, 2026 | 0.7810 | 0.8590 | 0.7810 | 0.8590 | +5.62% | 19,493 |
| Aug 31, 2026 | 0.8200 | 0.8200 | 0.7678 | 0.8133 | -0.78% | 25,970 |
| Aug 28, 2026 | 0.8208 | 0.8772 | 0.8011 | 0.8197 | -2.42% | 33,680 |
| Aug 27, 2026 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | +5.25% | 20,513 |
| Aug 26, 2026 | 0.8400 | 0.8400 | 0.7611 | 0.7981 | -3.97% | 30,899 |
| Aug 25, 2026 | 0.8811 | 0.8950 | 0.8100 | 0.8311 | -6.43% | 56,107 |
| Aug 24, 2026 | 0.9070 | 0.9109 | 0.8616 | 0.8882 | -3.91% | 40,783 |
| Aug 21, 2026 | 0.9102 | 0.9294 | 0.8800 | 0.9243 | -0.55% | 27,331 |
| Aug 20, 2026 | 0.9347 | 0.9383 | 0.9056 | 0.9294 | -0.96% | 35,922 |
| Aug 19, 2026 | 0.9870 | 0.9870 | 0.8570 | 0.9384 | -5.51% | 205,776 |
| Aug 18, 2026 | 1.05 | 1.06 | 0.9600 | 0.9931 | -8.89% | 210,865 |
| Aug 17, 2026 | 1.03 | 1.24 | 0.9550 | 1.09 | -4.39% | 594,112 |
| Aug 14, 2026 | 1.09 | 1.45 | 0.9858 | 1.14 | +4.59% | 3,224,336 |
| Aug 13, 2026 | 1.07 | 1.12 | 1.02 | 1.09 | +1.87% | 153,935 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.04 | 1.07 | -4.46% | 64,776 |
| Aug 11, 2026 | 1.09 | 1.16 | 1.05 | 1.12 | +5.66% | 137,328 |
| Aug 10, 2026 | 1.00 | 1.10 | 0.9802 | 1.06 | +3.92% | 91,466 |
| Aug 7, 2026 | 0.9800 | 1.14 | 0.9421 | 1.02 | +2.68% | 143,744 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.9301 | 0.9934 | -5.39% | 57,079 |
| Aug 5, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | +5.12% | 128,382 |
| Aug 4, 2026 | 0.9800 | 1.03 | 0.9302 | 0.9989 | +3.08% | 97,040 |
| Aug 3, 2026 | 1.05 | 1.05 | 0.9300 | 0.9691 | -10.27% | 170,475 |
| Jul 31, 2026 | 1.05 | 1.56 | 1.05 | 1.08 | +3.85% | 1,889,868 |
| Jul 30, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | -1.89% | 26,420 |
| Jul 29, 2026 | 1.09 | 1.16 | 1.03 | 1.06 | -9.40% | 60,317 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | -1.68% | 40,672 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.16 | 1.19 | -4.03% | 43,165 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | -8.15% | 40,682 |
| Jul 23, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | +4.65% | 31,079 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | -2.27% | 30,917 |
| Jul 21, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | +3.94% | 36,134 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | -9.29% | 31,258 |
| Jul 17, 2026 | 1.41 | 1.44 | 1.35 | 1.40 | -3.45% | 28,437 |
| Jul 16, 2026 | 1.35 | 1.46 | 1.34 | 1.45 | +9.02% | 215,473 |
| Jul 15, 2026 | 1.43 | 1.46 | 1.29 | 1.33 | -7.64% | 237,742 |
| Jul 14, 2026 | 1.34 | 1.45 | 1.33 | 1.44 | +4.35% | 47,190 |
| Jul 13, 2026 | 1.39 | 1.41 | 1.32 | 1.38 | -2.82% | 50,138 |
| Jul 10, 2026 | 1.41 | 1.51 | 1.40 | 1.42 | -0.70% | 36,940 |
| Jul 9, 2026 | 1.44 | 1.54 | 1.43 | 1.43 | -0.69% | 31,879 |
| Jul 8, 2026 | 1.40 | 1.48 | 1.30 | 1.44 | +1.41% | 61,944 |
| Jul 7, 2026 | 1.58 | 1.62 | 1.36 | 1.42 | -12.35% | 114,424 |
| Jul 6, 2026 | 1.60 | 1.62 | 1.52 | 1.62 | +0.00% | 29,368 |
| Jul 2, 2026 | 1.58 | 1.62 | 1.51 | 1.62 | +0.62% | 84,848 |
| Jul 1, 2026 | 1.66 | 1.69 | 1.56 | 1.61 | -3.01% | 60,114 |
| Jun 30, 2026 | 1.69 | 1.72 | 1.53 | 1.66 | -4.05% | 133,752 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.60 | 1.73 | -7.98% | 118,919 |
| Jun 26, 2026 | 2.02 | 2.04 | 1.78 | 1.88 | -7.84% | 89,109 |
| Jun 25, 2026 | 2.12 | 2.18 | 1.77 | 2.04 | -7.69% | 219,236 |
| Jun 24, 2026 | 2.21 | 2.49 | 2.15 | 2.21 | -5.15% | 202,711 |
| Jun 23, 2026 | 2.08 | 2.57 | 2.07 | 2.33 | -1.27% | 585,572 |
| Jun 22, 2026 | 2.34 | 2.49 | 1.92 | 2.36 | -11.94% | 1,425,753 |
| Jun 18, 2026 | 2.99 | 3.55 | 2.16 | 2.68 | +67.50% | 69,879,683 |
| Jun 17, 2026 | 1.64 | 2.29 | 1.40 | 1.60 | -3.03% | 11,497,115 |
| Jun 16, 2026 | 1.67 | 1.69 | 1.57 | 1.65 | -0.60% | 52,637 |
| Jun 15, 2026 | 1.59 | 1.66 | 1.53 | 1.66 | +5.73% | 105,205 |
| Jun 12, 2026 | 1.71 | 1.71 | 1.50 | 1.57 | -9.25% | 162,896 |
| Jun 11, 2026 | 1.60 | 1.81 | 1.53 | 1.73 | +6.13% | 181,481 |
| Jun 10, 2026 | 1.59 | 1.68 | 1.56 | 1.63 | +2.52% | 110,141 |
| Jun 9, 2026 | 1.56 | 1.94 | 1.56 | 1.59 | -11.17% | 477,203 |
| Jun 8, 2026 | 1.44 | 1.93 | 1.42 | 1.79 | +22.60% | 732,109 |
| Jun 5, 2026 | 1.50 | 1.52 | 1.40 | 1.46 | -4.58% | 123,135 |
| Jun 4, 2026 | 1.52 | 1.65 | 1.46 | 1.53 | +0.00% | 205,822 |
| Jun 3, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | -1.29% | 91,541 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.51 | 1.55 | -6.63% | 172,031 |
| Jun 1, 2026 | 1.56 | 1.75 | 1.56 | 1.66 | -4.60% | 227,962 |
| May 29, 2026 | 1.77 | 1.95 | 1.64 | 1.74 | -2.25% | 607,012 |
| May 28, 2026 | 1.55 | 1.96 | 1.48 | 1.78 | +28.99% | 6,258,895 |
| May 27, 2026 | 1.47 | 1.48 | 1.35 | 1.38 | -8.00% | 8,268,346 |
| May 26, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | -2.60% | 101,668 |
| May 22, 2026 | 1.66 | 1.70 | 1.51 | 1.54 | -8.33% | 83,158 |
| May 21, 2026 | 1.65 | 1.79 | 1.63 | 1.68 | -3.45% | 149,341 |
| May 20, 2026 | 1.58 | 1.79 | 1.58 | 1.74 | +9.43% | 175,335 |
| May 19, 2026 | 1.49 | 1.73 | 1.49 | 1.59 | +7.43% | 234,214 |
| May 18, 2026 | 1.39 | 1.71 | 1.36 | 1.48 | -0.67% | 427,231 |
| May 15, 2026 | 1.74 | 1.90 | 1.49 | 1.49 | -8.59% | 867,810 |
| May 14, 2026 | 1.76 | 2.45 | 1.14 | 1.63 | +20.74% | 32,523,767 |
| May 13, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | +0.00% | 920,508 |
| May 12, 2026 | 1.40 | 1.47 | 1.35 | 1.35 | -4.26% | 59,373 |
| May 11, 2026 | 1.37 | 1.47 | 1.33 | 1.41 | -0.70% | 143,459 |
| May 8, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | -7.19% | 200,808 |
| May 7, 2026 | 1.56 | 1.61 | 1.52 | 1.53 | -3.16% | 66,729 |
| May 6, 2026 | 1.60 | 1.61 | 1.51 | 1.58 | -1.25% | 110,438 |
| May 5, 2026 | 1.62 | 1.68 | 1.58 | 1.60 | -2.44% | 90,819 |
| May 4, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | +3.80% | 117,125 |
| May 1, 2026 | 1.59 | 1.68 | 1.51 | 1.58 | +3.27% | 327,279 |
| Apr 30, 2026 | 1.54 | 1.60 | 1.51 | 1.53 | -1.92% | 143,273 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.52 | 1.56 | -4.29% | 159,931 |
| Apr 28, 2026 | 1.71 | 1.73 | 1.55 | 1.63 | -4.68% | 115,226 |
| Apr 27, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | -1.16% | 189,473 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | -3.89% | 232,510 |
| Apr 23, 2026 | 1.76 | 2.11 | 1.69 | 1.80 | +3.45% | 672,567 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.64 | 1.74 | -0.57% | 202,377 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.68 | 1.75 | -8.85% | 318,860 |
| Apr 20, 2026 | 2.03 | 2.04 | 1.90 | 1.92 | -7.69% | 202,754 |
| Apr 17, 2026 | 2.03 | 2.12 | 2.02 | 2.08 | -4.15% | 198,942 |
| Apr 16, 2026 | 1.95 | 2.23 | 1.94 | 2.17 | +6.90% | 392,596 |
| Apr 15, 2026 | 2.10 | 2.20 | 1.95 | 2.03 | +0.00% | 597,635 |
| Apr 14, 2026 | 2.01 | 2.13 | 1.92 | 2.03 | -7.31% | 538,230 |
| Apr 13, 2026 | 2.21 | 2.26 | 1.84 | 2.19 | +0.92% | 834,917 |
| Apr 10, 2026 | 2.61 | 3.08 | 2.00 | 2.17 | +10.71% | 22,718,350 |
| Apr 9, 2026 | 1.82 | 2.04 | 1.82 | 1.96 | -1.01% | 342,492 |
| Apr 8, 2026 | 1.73 | 2.08 | 1.70 | 1.98 | +17.16% | 860,704 |
| Apr 7, 2026 | 1.95 | 2.00 | 1.60 | 1.69 | -27.47% | 1,219,120 |
| Apr 6, 2026 | 2.80 | 2.87 | 1.51 | 2.33 | +12.29% | 6,799,354 |
| Apr 2, 2026 | 2.50 | 2.55 | 2.02 | 2.08 | -35.16% | 1,277,274 |
| Apr 1, 2026 | 3.38 | 3.60 | 2.92 | 3.20 | -46.22% | 1,970,156 |
| Mar 31, 2026 | 5.74 | 6.63 | 4.65 | 5.95 | +23.96% | 1,685,850 |
| Mar 30, 2026 | 4.45 | 4.97 | 4.03 | 4.80 | -4.48% | 1,149,805 |
| Mar 27, 2026 | 5.95 | 5.95 | 4.53 | 5.03 | -19.60% | 970,807 |
| Mar 26, 2026 | 6.33 | 6.35 | 5.38 | 6.25 | -10.39% | 880,688 |
| Mar 25, 2026 | 7.05 | 7.85 | 6.67 | 6.97 | -19.83% | 1,136,885 |
| Mar 24, 2026 | 17.45 | 17.45 | 6.38 | 8.70 | -63.60% | 1,889,179 |
| Mar 23, 2026 | 35.98 | 35.98 | 21.00 | 23.90 | -86.20% | 387,532 |
| Mar 20, 2026 | 204.20 | 239.97 | 167.50 | 173.25 | -21.25% | 14,124 |
| Mar 19, 2026 | 179.53 | 241.85 | 157.70 | 220.00 | +51.36% | 396,502 |
| Mar 18, 2026 | 145.00 | 382.50 | 120.00 | 145.35 | +9.74% | 131,970 |
| Mar 17, 2026 | 260.00 | 260.00 | 127.50 | 132.45 | -49.06% | 2,014 |
| Mar 16, 2026 | 245.00 | 275.00 | 220.00 | 260.00 | +5.43% | 273 |
| Mar 13, 2026 | 242.50 | 246.70 | 231.38 | 246.60 | -0.92% | 27 |
| Mar 12, 2026 | 238.38 | 248.90 | 222.50 | 248.90 | +0.57% | 61 |
| Mar 11, 2026 | 247.45 | 249.47 | 226.10 | 247.50 | -0.72% | 212 |
| Mar 10, 2026 | 250.00 | 260.00 | 240.00 | 249.30 | -3.18% | 557 |
| Mar 9, 2026 | 255.00 | 257.50 | 225.03 | 257.50 | -0.96% | 319 |
| Mar 6, 2026 | 267.50 | 277.50 | 232.50 | 260.00 | -4.59% | 662 |
| Mar 5, 2026 | 292.50 | 300.00 | 265.00 | 272.50 | -10.66% | 541 |
| Mar 4, 2026 | 292.50 | 315.00 | 265.00 | 305.00 | -2.40% | 1,012 |
| Mar 3, 2026 | 322.50 | 325.00 | 277.50 | 312.50 | +21.36% | 8,111 |
| Mar 2, 2026 | 290.00 | 295.63 | 212.50 | 257.50 | -12.71% | 17,355 |
| Feb 27, 2026 | 297.50 | 322.48 | 290.00 | 295.00 | -0.84% | 273 |
| Feb 26, 2026 | 322.50 | 322.50 | 295.00 | 297.50 | -4.03% | 102 |
| Feb 25, 2026 | 317.50 | 337.50 | 310.00 | 310.00 | -1.59% | 191 |
| Feb 24, 2026 | 310.00 | 317.50 | 287.50 | 315.00 | +5.00% | 362 |
| Feb 23, 2026 | 335.00 | 337.50 | 300.00 | 300.00 | -9.77% | 278 |
| Feb 20, 2026 | 280.00 | 362.50 | 280.00 | 332.50 | +19.82% | 1,221 |
| Feb 19, 2026 | 305.00 | 305.00 | 277.50 | 277.50 | -10.48% | 329 |
| Feb 18, 2026 | 285.00 | 322.50 | 275.00 | 310.00 | +5.98% | 421 |
| Feb 17, 2026 | 280.00 | 297.50 | 280.00 | 292.50 | +4.46% | 181 |
| Feb 13, 2026 | 300.00 | 312.50 | 280.00 | 280.00 | -7.44% | 285 |
| Feb 12, 2026 | 287.50 | 325.00 | 267.50 | 302.50 | +8.04% | 1,033 |
| Feb 11, 2026 | 317.50 | 322.50 | 275.00 | 280.00 | -13.85% | 630 |
| Feb 10, 2026 | 305.00 | 357.50 | 280.00 | 325.00 | +7.44% | 1,015 |
| Feb 9, 2026 | 260.00 | 342.38 | 260.00 | 302.50 | +16.35% | 2,716 |
| Feb 6, 2026 | 267.00 | 304.07 | 250.00 | 260.00 | -6.31% | 510 |
| Feb 5, 2026 | 267.50 | 300.00 | 257.50 | 277.50 | +2.78% | 661 |
| Feb 4, 2026 | 287.50 | 312.50 | 265.00 | 270.00 | -6.90% | 614 |
| Feb 3, 2026 | 260.00 | 342.50 | 210.00 | 290.00 | +12.62% | 4,188 |
| Feb 2, 2026 | 287.50 | 322.48 | 257.50 | 257.50 | -6.36% | 1,878 |
| Jan 30, 2026 | 265.00 | 420.00 | 245.72 | 275.00 | -16.67% | 10,881 |
| Jan 29, 2026 | 172.36 | 335.00 | 170.50 | 330.00 | +71.50% | 22,578 |
| Jan 28, 2026 | 129.50 | 202.50 | 116.17 | 192.43 | +60.35% | 91,712 |
| Jan 27, 2026 | 90.00 | 135.00 | 86.70 | 120.00 | +38.41% | 47,076 |
| Jan 26, 2026 | 77.50 | 86.70 | 75.03 | 86.70 | +11.94% | 1,069 |
| Jan 23, 2026 | 78.75 | 79.17 | 75.35 | 77.45 | -1.15% | 197 |
| Jan 22, 2026 | 77.80 | 79.95 | 76.42 | 78.35 | -1.72% | 325 |
| Jan 21, 2026 | 77.95 | 80.00 | 74.53 | 79.72 | +6.98% | 618 |
| Jan 20, 2026 | 74.30 | 78.78 | 72.65 | 74.53 | -6.14% | 2,017 |
| Jan 16, 2026 | 80.75 | 82.75 | 77.47 | 79.40 | -5.95% | 574 |
| Jan 15, 2026 | 80.00 | 88.13 | 75.28 | 84.42 | +5.53% | 1,761 |
| Jan 14, 2026 | 80.75 | 82.50 | 77.75 | 80.00 | -5.83% | 159 |
| Jan 13, 2026 | 82.85 | 86.22 | 81.03 | 84.95 | -0.03% | 118 |
| Jan 12, 2026 | 84.20 | 84.97 | 80.00 | 84.97 | +0.00% | 181 |
| Jan 9, 2026 | 85.00 | 86.25 | 82.53 | 84.97 | -2.77% | 343 |
| Jan 8, 2026 | 84.25 | 87.40 | 82.50 | 87.40 | +1.84% | 238 |
| Jan 7, 2026 | 84.25 | 87.22 | 84.25 | 85.83 | +0.03% | 159 |
| Jan 6, 2026 | 85.30 | 87.38 | 83.25 | 85.80 | -2.72% | 335 |
| Jan 5, 2026 | 86.50 | 89.25 | 80.50 | 88.20 | +6.97% | 1,123 |
| Jan 2, 2026 | 81.80 | 83.70 | 77.50 | 82.45 | +3.22% | 695 |
| Dec 31, 2025 | 76.38 | 83.47 | 71.72 | 79.88 | -0.93% | 886 |
| Dec 30, 2025 | 82.45 | 85.00 | 80.00 | 80.63 | -5.15% | 375 |
| Dec 29, 2025 | 75.83 | 85.72 | 75.83 | 85.00 | -6.21% | 2,023 |
| Dec 26, 2025 | 97.33 | 97.33 | 86.80 | 90.63 | -9.38% | 3,484 |
| Dec 24, 2025 | 87.78 | 114.83 | 85.28 | 100.00 | +4.82% | 14,522 |
| Dec 23, 2025 | 73.88 | 110.30 | 73.88 | 95.40 | +25.11% | 34,196 |
| Dec 22, 2025 | 77.50 | 80.00 | 75.63 | 76.25 | -4.39% | 52 |
| Dec 19, 2025 | 76.28 | 80.63 | 76.28 | 79.75 | -0.19% | 10 |
| Dec 18, 2025 | 74.00 | 81.10 | 74.00 | 79.90 | +5.44% | 69 |
| Dec 17, 2025 | 78.88 | 81.44 | 75.30 | 75.78 | -3.78% | 56 |
| Dec 16, 2025 | 81.25 | 82.38 | 76.88 | 78.75 | +0.57% | 65 |
| Dec 15, 2025 | 83.75 | 86.25 | 75.00 | 78.30 | -5.09% | 89 |
| Dec 12, 2025 | 92.08 | 92.50 | 82.50 | 82.50 | -2.97% | 89 |
| Dec 11, 2025 | 85.03 | 85.28 | 85.03 | 85.03 | -8.08% | 13 |
| Dec 10, 2025 | 83.28 | 92.50 | 83.28 | 92.50 | +5.71% | 52 |
| Dec 9, 2025 | 89.50 | 93.75 | 87.50 | 87.50 | -2.80% | 111 |
| Dec 8, 2025 | 92.50 | 96.25 | 87.50 | 90.03 | +5.91% | 33 |
| Dec 5, 2025 | 80.50 | 92.50 | 80.50 | 85.00 | -2.02% | 80 |
| Dec 4, 2025 | 96.92 | 96.92 | 77.50 | 86.75 | -10.54% | 176 |
| Dec 3, 2025 | 97.38 | 97.40 | 90.50 | 96.97 | +1.28% | 90 |
| Dec 2, 2025 | 88.30 | 97.47 | 87.55 | 95.75 | +7.86% | 183 |
| Dec 1, 2025 | 87.30 | 89.40 | 85.38 | 88.78 | +1.28% | 211 |
| Nov 28, 2025 | 88.00 | 88.63 | 82.88 | 87.65 | +6.44% | 122 |
| Nov 26, 2025 | 83.75 | 85.00 | 79.50 | 82.35 | +4.57% | 256 |
| Nov 25, 2025 | 77.75 | 85.00 | 75.00 | 78.75 | +5.00% | 422 |
| Nov 24, 2025 | 70.28 | 84.47 | 70.28 | 75.00 | +3.09% | 57 |
| Nov 21, 2025 | 67.58 | 79.11 | 67.58 | 72.75 | +2.07% | 209 |
| Nov 20, 2025 | 95.00 | 95.00 | 67.55 | 71.28 | -18.54% | 542 |
| Nov 19, 2025 | 88.25 | 92.50 | 83.33 | 87.50 | +2.40% | 55 |
| Nov 18, 2025 | 83.88 | 87.50 | 82.50 | 85.45 | -7.37% | 41 |
| Nov 17, 2025 | 79.50 | 92.50 | 79.50 | 92.25 | +5.43% | 287 |
| Nov 14, 2025 | 90.00 | 95.00 | 82.58 | 87.50 | -5.41% | 300 |
| Nov 13, 2025 | 100.00 | 106.70 | 88.88 | 92.50 | -12.94% | 847 |
| Nov 12, 2025 | 102.17 | 110.00 | 102.17 | 106.25 | +0.88% | 144 |
| Nov 11, 2025 | 107.50 | 112.13 | 102.50 | 105.33 | -6.06% | 701 |
| Nov 10, 2025 | 107.50 | 112.50 | 106.47 | 112.13 | -0.07% | 75 |
| Nov 7, 2025 | 102.50 | 112.20 | 102.50 | 112.20 | +4.62% | 237 |
| Nov 6, 2025 | 107.50 | 116.35 | 103.38 | 107.25 | -4.65% | 362 |
| Nov 5, 2025 | 108.88 | 115.03 | 108.13 | 112.47 | +0.20% | 195 |
Daily open, high, low, close and volume for Linkers Industries Limited Class A Ordinary Shares (LNKS). Showing 249 trading days. Unadjusted prices.