Linkers Industries Limited (LNKS)

Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.32	0.37	0.32	0.34	0.34	-2.02%	19,820
Dec 4, 2025	0.39	0.39	0.31	0.35	0.35	-10.54%	41,555
Dec 3, 2025	0.39	0.39	0.36	0.39	0.39	1.28%	22,376
Dec 2, 2025	0.35	0.39	0.35	0.38	0.38	7.86%	44,359
Dec 1, 2025	0.35	0.36	0.34	0.36	0.36	1.28%	47,025
Nov 28, 2025	0.35	0.35	0.33	0.35	0.35	6.44%	30,549
Nov 26, 2025	0.34	0.34	0.32	0.33	0.33	4.57%	63,935
Nov 25, 2025	0.31	0.34	0.30	0.32	0.32	5.00%	98,654
Nov 24, 2025	0.28	0.34	0.28	0.30	0.30	3.09%	11,498
Nov 21, 2025	0.27	0.32	0.27	0.29	0.29	2.07%	52,252
Nov 20, 2025	0.38	0.38	0.27	0.29	0.29	-18.54%	135,599
Nov 19, 2025	0.35	0.37	0.33	0.35	0.35	2.40%	13,731
Nov 18, 2025	0.34	0.35	0.33	0.34	0.34	-7.37%	10,246
Nov 17, 2025	0.32	0.37	0.32	0.37	0.37	5.43%	71,719
Nov 14, 2025	0.36	0.38	0.33	0.35	0.35	-5.41%	75,067
Nov 13, 2025	0.40	0.43	0.36	0.37	0.37	-12.94%	211,827
Nov 12, 2025	0.41	0.44	0.41	0.43	0.43	0.88%	35,983
Nov 11, 2025	0.43	0.45	0.41	0.42	0.42	-6.06%	175,140
Nov 10, 2025	0.43	0.45	0.43	0.45	0.45	-0.07%	18,803
Nov 7, 2025	0.41	0.45	0.41	0.45	0.45	4.62%	59,292
Nov 6, 2025	0.43	0.47	0.41	0.43	0.43	-4.65%	90,594
Nov 5, 2025	0.44	0.46	0.43	0.45	0.45	0.20%	48,840
Nov 4, 2025	0.44	0.47	0.43	0.45	0.45	-8.37%	118,718
Nov 3, 2025	0.48	0.51	0.46	0.49	0.49	0.02%	61,951
Oct 31, 2025	0.50	0.51	0.48	0.49	0.49	-3.54%	231,486
Oct 30, 2025	0.52	0.52	0.49	0.51	0.51	2.61%	112,324
Oct 29, 2025	0.54	0.54	0.49	0.50	0.50	-2.33%	116,068
Oct 28, 2025	0.51	0.52	0.49	0.51	0.51	-4.20%	135,757
Oct 27, 2025	0.53	0.53	0.50	0.53	0.53	4.96%	176,928
Oct 24, 2025	0.52	0.55	0.49	0.50	0.50	3.45%	445,801
Oct 23, 2025	0.47	0.49	0.46	0.49	0.49	2.98%	206,615
Oct 22, 2025	0.49	0.50	0.47	0.47	0.47	-8.46%	368,331
Oct 21, 2025	0.48	0.56	0.47	0.52	0.52	7.33%	1,072,350
Oct 20, 2025	0.56	0.59	0.47	0.48	0.48	-34.04%	2,852,010
Oct 17, 2025	0.60	0.89	0.52	0.73	0.73	30.36%	51,115,846
Oct 16, 2025	0.55	0.56	0.51	0.56	0.56	-	76,755
Oct 15, 2025	0.49	0.58	0.49	0.56	0.56	11.75%	140,651
Oct 14, 2025	0.47	0.55	0.45	0.50	0.50	4.70%	229,109
Oct 13, 2025	0.51	0.51	0.46	0.48	0.48	0.74%	65,892
Oct 10, 2025	0.49	0.51	0.47	0.48	0.48	-6.11%	66,197
Oct 9, 2025	0.49	0.51	0.49	0.51	0.51	-0.59%	37,030
Oct 8, 2025	0.50	0.51	0.48	0.51	0.51	4.97%	74,208
Oct 7, 2025	0.50	0.50	0.47	0.48	0.48	-2.96%	116,892
Oct 6, 2025	0.50	0.53	0.50	0.50	0.50	0.95%	91,060
Oct 3, 2025	0.49	0.51	0.48	0.50	0.50	-2.75%	252,505
Oct 2, 2025	0.49	0.53	0.46	0.51	0.51	10.77%	1,785,361
Oct 1, 2025	0.46	0.46	0.45	0.46	0.46	-1.10%	4,959,429
Sep 30, 2025	0.44	0.49	0.43	0.46	0.46	1.00%	28,854
Sep 29, 2025	0.47	0.48	0.46	0.46	0.46	-	11,576
Sep 26, 2025	0.45	0.48	0.43	0.46	0.46	-5.52%	43,890

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.