Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.20	2.40	2.20	2.29	-	-1.72%	11,141
Jun 26, 2025	2.46	2.55	2.30	2.33	2.33	1.75%	33,626
Jun 25, 2025	2.30	2.37	2.26	2.29	2.29	1.33%	1,143
Jun 24, 2025	2.26	2.41	2.25	2.26	2.26	0.44%	2,759
Jun 23, 2025	2.30	2.33	2.25	2.25	2.25	-3.43%	6,879
Jun 20, 2025	2.46	2.46	2.33	2.33	2.33	1.13%	2,417
Jun 18, 2025	2.26	2.35	2.26	2.30	2.30	-2.37%	3,892
Jun 17, 2025	2.37	2.39	2.31	2.36	2.36	-0.42%	4,401
Jun 16, 2025	2.21	2.39	2.10	2.37	2.37	0.42%	6,276
Jun 13, 2025	2.19	2.36	2.03	2.36	2.36	-1.99%	10,004
Jun 12, 2025	2.47	2.47	2.29	2.41	2.41	5.15%	5,076
Jun 11, 2025	2.31	2.43	2.29	2.29	2.29	-1.29%	6,405
Jun 10, 2025	2.25	2.38	2.25	2.32	2.32	-	10,902
Jun 9, 2025	2.41	2.43	2.29	2.32	2.32	-3.73%	15,747
Jun 6, 2025	2.48	2.48	2.40	2.41	2.41	-2.82%	3,142
Jun 5, 2025	2.24	2.49	2.17	2.48	2.48	-1.59%	22,602
Jun 4, 2025	2.45	2.52	2.39	2.52	2.52	2.02%	21,182
Jun 3, 2025	2.33	2.48	2.33	2.47	2.47	2.92%	18,825
Jun 2, 2025	2.52	2.63	2.36	2.40	2.40	-4.00%	50,426
May 30, 2025	2.26	2.56	2.26	2.50	2.50	10.13%	77,674
May 29, 2025	2.20	2.29	2.15	2.27	2.27	1.34%	15,917
May 28, 2025	2.17	2.26	2.15	2.24	2.24	-2.18%	6,197
May 27, 2025	2.15	2.29	2.12	2.29	2.29	4.23%	11,646
May 23, 2025	1.99	2.30	1.95	2.20	2.20	10.02%	62,201
May 22, 2025	1.95	2.00	1.95	2.00	2.00	2.41%	1,677
May 21, 2025	1.95	1.98	1.92	1.95	1.95	-2.99%	3,417
May 20, 2025	1.89	2.06	1.89	2.01	2.01	11.67%	38,400
May 19, 2025	1.84	1.90	1.79	1.80	1.80	-6.49%	14,829
May 16, 2025	1.88	1.97	1.88	1.93	1.93	-2.78%	11,856
May 15, 2025	1.96	1.98	1.96	1.98	1.98	1.02%	4,390
May 14, 2025	1.97	2.02	1.93	1.96	1.96	-1.01%	23,485
May 13, 2025	1.90	2.12	1.90	1.98	1.98	5.32%	17,464
May 12, 2025	2.09	2.11	1.88	1.88	1.88	-5.05%	57,696
May 9, 2025	1.97	2.04	1.90	1.98	1.98	4.21%	58,987
May 8, 2025	1.89	1.97	1.86	1.90	1.90	-2.06%	40,680
May 7, 2025	1.89	1.95	1.87	1.94	1.94	-	13,415
May 6, 2025	1.91	1.95	1.87	1.94	1.94	-1.02%	10,300
May 5, 2025	1.80	1.99	1.80	1.96	1.96	3.16%	22,196
May 2, 2025	1.89	1.99	1.86	1.90	1.90	-	35,109
May 1, 2025	1.90	1.96	1.83	1.90	1.90	-1.04%	29,348
Apr 30, 2025	1.87	2.00	1.85	1.92	1.92	2.13%	37,120
Apr 29, 2025	1.78	2.13	1.78	1.88	1.88	2.73%	244,874
Apr 28, 2025	1.80	1.88	1.57	1.83	1.83	-6.63%	129,396
Apr 25, 2025	1.86	2.15	1.80	1.96	1.96	-0.51%	512,370
Apr 24, 2025	2.16	2.40	1.88	1.97	1.97	4.79%	18,909,445
Apr 23, 2025	1.76	2.00	1.76	1.88	1.88	7.43%	2,594,998
Apr 22, 2025	1.75	1.75	1.69	1.75	1.75	0.11%	26,029
Apr 21, 2025	1.68	1.85	1.68	1.75	1.75	1.63%	17,081
Apr 17, 2025	1.87	1.87	1.72	1.72	1.72	-	4,225
Apr 16, 2025	2.04	2.04	1.72	1.72	1.72	-15.69%	84,740