NASDAQ : LNKS
Linkers Industries Limited — Price history
Industrials · Electrical Equipment & Parts · Malaysia
Last price 0.5901 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Linkers Industries Limited (LNKS) closed at 0.5901 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5902 | 0.6069 | 0.5744 | 0.5901 | 30,975 | +0.00% |
| 2026-10-30 | 0.6049 | 0.61 | 0.5819 | 0.5901 | 45,685 | -2.45% |
| 2026-10-29 | 0.6095 | 0.6141 | 0.593 | 0.605 | 17,316 | -0.75% |
| 2026-10-28 | 0.5801 | 0.6099 | 0.5801 | 0.6095 | 29,124 | +0.41% |
| 2026-10-27 | 0.62 | 0.6271 | 0.6012 | 0.607 | 66,268 | -0.95% |
| 2026-10-26 | 0.611 | 0.6265 | 0.611 | 0.6128 | 53,523 | -3.56% |
| 2026-10-23 | 0.6314 | 0.6649 | 0.6036 | 0.6354 | 39,204 | -0.44% |
| 2026-10-22 | 0.67 | 0.69 | 0.627 | 0.6382 | 71,317 | -7.04% |
| 2026-10-21 | 0.6865 | 0.7399 | 0.6608 | 0.6865 | 84,525 | +2.11% |
| 2026-10-20 | 0.7391 | 0.7768 | 0.65 | 0.6723 | 148,881 | -9.76% |
| 2026-10-19 | 0.7822 | 0.7822 | 0.7086 | 0.745 | 53,388 | -3.53% |
| 2026-10-16 | 0.82 | 0.8367 | 0.7501 | 0.7723 | 137,787 | -8.05% |
| 2026-10-15 | 0.8256 | 0.9 | 0.7762 | 0.8399 | 172,158 | -0.93% |
| 2026-10-14 | 0.89 | 1 | 0.79 | 0.8478 | 851,958 | -12.94% |
| 2026-10-13 | 1.45 | 1.485 | 0.93 | 0.9738 | 2,669,553 | -57.10% |
| 2026-10-12 | 1.28 | 3.49 | 1.23 | 2.27 | 150,137,678 | +138.37% |
| 2026-10-09 | 0.84 | 0.9624 | 0.8353 | 0.9523 | 12,346,508 | +12.58% |
| 2026-10-08 | 0.8551 | 0.878 | 0.8099 | 0.8459 | 15,938 | -4.18% |
| 2026-10-07 | 0.87 | 0.9199 | 0.8046 | 0.8828 | 62,663 | -4.06% |
| 2026-10-06 | 0.96 | 0.96 | 0.8115 | 0.9202 | 23,270 | -6.10% |
| 2026-10-05 | 0.9646 | 1 | 0.96 | 0.98 | 5,594 | -2.49% |
| 2026-10-02 | 0.9242 | 1.005 | 0.9131 | 1.005 | 23,222 | +8.73% |
| 2026-10-01 | 0.9102 | 0.977 | 0.9101 | 0.9243 | 7,028 | -6.48% |
| 2026-09-30 | 0.97 | 1.01 | 0.9 | 0.9883 | 16,558 | +6.26% |
| 2026-09-29 | 0.9301 | 0.9751 | 0.9301 | 0.9301 | 9,900 | -0.01% |
| 2026-09-28 | 0.9706 | 0.975 | 0.93 | 0.9302 | 9,605 | -4.16% |
| 2026-09-25 | 0.975 | 0.9897 | 0.9595 | 0.9706 | 6,188 | -2.88% |
| 2026-09-24 | 0.9945 | 1.02 | 0.96 | 0.9994 | 4,845 | -2.02% |
| 2026-09-23 | 0.99 | 1.03 | 0.9875 | 1.02 | 15,935 | -0.97% |
| 2026-09-22 | 0.9399 | 1.03 | 0.9399 | 1.03 | 26,419 | +8.42% |
| 2026-09-21 | 0.95 | 1.02 | 0.95 | 0.95 | 14,181 | -5.00% |
| 2026-09-18 | 1.02 | 1.02 | 0.9749 | 1 | 4,022 | -1.96% |
| 2026-09-17 | 1.02 | 1.02 | 0.95 | 1.02 | 26,257 | +5.17% |
| 2026-09-16 | 0.9517 | 1.051 | 0.9517 | 0.9699 | 17,579 | +1.03% |
| 2026-09-15 | 0.99 | 1 | 0.9591 | 0.96 | 15,139 | -6.80% |
| 2026-09-14 | 1.01 | 1.03 | 0.9999 | 1.03 | 14,257 | +3.00% |
| 2026-09-11 | 1.02 | 1.02 | 0.9628 | 1 | 17,633 | +1.26% |
| 2026-09-10 | 1 | 1.02 | 0.96 | 0.9876 | 28,056 | +0.78% |
| 2026-09-09 | 0.96 | 1.01 | 0.95 | 0.98 | 35,352 | -2.00% |
| 2026-09-08 | 1 | 1.02 | 0.98 | 1 | 17,703 | -2.91% |
| 2026-09-04 | 0.8901 | 1.06 | 0.89 | 1.03 | 81,910 | +6.37% |
| 2026-09-03 | 0.81 | 0.97 | 0.81 | 0.9683 | 92,718 | +12.72% |
| 2026-09-02 | 0.781 | 0.859 | 0.781 | 0.859 | 19,492 | +2.27% |
| 2026-09-01 | 0.8152 | 0.8598 | 0.7805 | 0.8399 | 28,787 | +3.27% |
| 2026-08-31 | 0.82 | 0.82 | 0.7678 | 0.8133 | 25,970 | -0.78% |
| 2026-08-28 | 0.8208 | 0.8772 | 0.8011 | 0.8197 | 33,680 | -2.42% |
| 2026-08-27 | 0.78 | 0.84 | 0.78 | 0.84 | 20,513 | +5.25% |
| 2026-08-26 | 0.84 | 0.84 | 0.7611 | 0.7981 | 30,898 | -3.97% |
| 2026-08-25 | 0.8811 | 0.895 | 0.81 | 0.8311 | 56,106 | -6.43% |
| 2026-08-24 | 0.907 | 0.9109 | 0.8616 | 0.8882 | 40,782 | -3.91% |
| 2026-08-21 | 0.9102 | 0.9294 | 0.88 | 0.9243 | 27,330 | -0.55% |
| 2026-08-20 | 0.9347 | 0.9383 | 0.9056 | 0.9294 | 35,921 | -0.96% |
| 2026-08-19 | 0.987 | 0.987 | 0.857 | 0.9384 | 205,776 | -5.51% |
| 2026-08-18 | 1.05 | 1.06 | 0.96 | 0.9931 | 210,865 | -8.89% |
| 2026-08-17 | 1.03 | 1.24 | 0.955 | 1.09 | 594,112 | -4.39% |
| 2026-08-14 | 1.09 | 1.45 | 0.9858 | 1.14 | 3,224,336 | +4.59% |
| 2026-08-13 | 1.07 | 1.12 | 1.02 | 1.09 | 153,934 | +1.87% |
| 2026-08-12 | 1.11 | 1.11 | 1.045 | 1.07 | 64,776 | -4.46% |
| 2026-08-11 | 1.09 | 1.159 | 1.05 | 1.12 | 137,328 | +5.66% |
| 2026-08-10 | 1 | 1.099 | 0.9802 | 1.06 | 91,465 | +3.92% |
| 2026-08-07 | 0.98 | 1.14 | 0.9421 | 1.02 | 143,743 | +2.68% |
| 2026-08-06 | 1.02 | 1.03 | 0.9301 | 0.9934 | 57,079 | -5.39% |
| 2026-08-05 | 1.01 | 1.11 | 1.01 | 1.05 | 128,382 | +5.12% |
| 2026-08-04 | 0.98 | 1.03 | 0.9302 | 0.9989 | 97,040 | +3.08% |
| 2026-08-03 | 1.05 | 1.05 | 0.93 | 0.9691 | 170,475 | -10.27% |
| 2026-07-31 | 1.05 | 1.56 | 1.05 | 1.08 | 1,889,867 | +3.85% |
| 2026-07-30 | 1.03 | 1.055 | 1.03 | 1.04 | 26,420 | -1.89% |
| 2026-07-29 | 1.09 | 1.159 | 1.031 | 1.06 | 60,316 | -9.40% |
| 2026-07-28 | 1.19 | 1.19 | 1.12 | 1.17 | 40,671 | -1.68% |
| 2026-07-27 | 1.27 | 1.27 | 1.16 | 1.19 | 43,164 | -4.03% |
| 2026-07-24 | 1.345 | 1.345 | 1.239 | 1.24 | 40,682 | -8.15% |
| 2026-07-23 | 1.3 | 1.36 | 1.3 | 1.35 | 31,078 | +4.65% |
| 2026-07-22 | 1.33 | 1.331 | 1.27 | 1.29 | 30,917 | -2.27% |
| 2026-07-21 | 1.31 | 1.33 | 1.28 | 1.32 | 36,134 | +3.94% |
| 2026-07-20 | 1.41 | 1.41 | 1.27 | 1.27 | 31,257 | -9.29% |
| 2026-07-17 | 1.41 | 1.44 | 1.348 | 1.4 | 28,437 | -3.45% |
| 2026-07-16 | 1.35 | 1.46 | 1.34 | 1.45 | 215,473 | +9.02% |
| 2026-07-15 | 1.43 | 1.46 | 1.29 | 1.33 | 237,742 | -7.64% |
| 2026-07-14 | 1.34 | 1.45 | 1.33 | 1.44 | 47,244 | +4.35% |
| 2026-07-13 | 1.39 | 1.41 | 1.325 | 1.38 | 50,138 | -2.82% |
| 2026-07-10 | 1.41 | 1.51 | 1.4 | 1.42 | 36,940 | -0.70% |
| 2026-07-09 | 1.44 | 1.543 | 1.43 | 1.43 | 31,878 | -0.69% |
| 2026-07-08 | 1.4 | 1.48 | 1.3 | 1.44 | 61,944 | +1.41% |
| 2026-07-07 | 1.58 | 1.62 | 1.36 | 1.42 | 114,424 | -12.35% |
| 2026-07-06 | 1.6 | 1.62 | 1.52 | 1.62 | 29,367 | +0.00% |
| 2026-07-02 | 1.58 | 1.62 | 1.51 | 1.62 | 84,847 | +0.62% |
| 2026-07-01 | 1.66 | 1.69 | 1.56 | 1.61 | 60,114 | -3.01% |
| 2026-06-30 | 1.69 | 1.72 | 1.53 | 1.66 | 133,752 | -4.05% |
| 2026-06-29 | 1.86 | 1.86 | 1.6 | 1.73 | 118,918 | -7.98% |
| 2026-06-26 | 2.02 | 2.04 | 1.78 | 1.88 | 89,108 | -7.84% |
| 2026-06-25 | 2.12 | 2.18 | 1.77 | 2.04 | 219,235 | -7.69% |
| 2026-06-24 | 2.21 | 2.49 | 2.15 | 2.21 | 202,710 | -5.15% |
| 2026-06-23 | 2.08 | 2.57 | 2.07 | 2.33 | 585,572 | -1.27% |
| 2026-06-22 | 2.34 | 2.49 | 1.92 | 2.36 | 1,425,752 | -11.94% |
| 2026-06-18 | 2.99 | 3.55 | 2.159 | 2.68 | 69,879,693 | +67.50% |
| 2026-06-17 | 1.64 | 2.29 | 1.4 | 1.6 | 11,497,114 | -3.03% |
| 2026-06-16 | 1.665 | 1.69 | 1.57 | 1.65 | 52,637 | -0.60% |
| 2026-06-15 | 1.59 | 1.661 | 1.53 | 1.66 | 105,204 | +5.73% |
| 2026-06-12 | 1.71 | 1.71 | 1.495 | 1.57 | 162,895 | -9.25% |
| 2026-06-11 | 1.6 | 1.81 | 1.53 | 1.73 | 181,480 | +6.13% |
| 2026-06-10 | 1.59 | 1.68 | 1.56 | 1.63 | 110,140 | +2.52% |
| 2026-06-09 | 1.56 | 1.94 | 1.56 | 1.59 | 477,203 | -11.17% |
| 2026-06-08 | 1.44 | 1.926 | 1.42 | 1.79 | 732,108 | +22.60% |
| 2026-06-05 | 1.497 | 1.522 | 1.4 | 1.46 | 123,134 | -4.58% |
| 2026-06-04 | 1.52 | 1.65 | 1.46 | 1.53 | 205,821 | +0.00% |
| 2026-06-03 | 1.5 | 1.543 | 1.48 | 1.53 | 91,541 | -1.29% |
| 2026-06-02 | 1.61 | 1.61 | 1.51 | 1.55 | 172,030 | -6.63% |
| 2026-06-01 | 1.56 | 1.75 | 1.56 | 1.66 | 227,962 | -4.60% |
| 2026-05-29 | 1.77 | 1.95 | 1.64 | 1.74 | 607,011 | -2.25% |
| 2026-05-28 | 1.55 | 1.955 | 1.48 | 1.78 | 6,258,894 | +28.99% |
| 2026-05-27 | 1.47 | 1.478 | 1.35 | 1.38 | 8,268,345 | -8.00% |
| 2026-05-26 | 1.54 | 1.55 | 1.46 | 1.5 | 101,668 | -2.60% |
| 2026-05-22 | 1.66 | 1.7 | 1.51 | 1.54 | 83,157 | -8.33% |
| 2026-05-21 | 1.65 | 1.79 | 1.63 | 1.68 | 150,234 | -3.45% |
| 2026-05-20 | 1.58 | 1.79 | 1.58 | 1.74 | 175,334 | +9.43% |
| 2026-05-19 | 1.49 | 1.73 | 1.49 | 1.59 | 234,213 | +7.43% |
| 2026-05-18 | 1.39 | 1.71 | 1.362 | 1.48 | 427,231 | -0.67% |
| 2026-05-15 | 1.74 | 1.899 | 1.49 | 1.49 | 867,810 | -8.59% |
| 2026-05-14 | 1.76 | 2.45 | 1.14 | 1.63 | 32,523,766 | +20.74% |
| 2026-05-13 | 1.358 | 1.41 | 1.35 | 1.35 | 920,508 | +0.00% |