Want to see UZX full AI Analyst Report?
Linkage Global Inc (UZX) Historical Prices
58 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.91% | 3,662 | 0.01 |
| Nov 02, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +2.65% | 5,371 | 0.01 |
| Oct 30, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | +0.99% | 7,529 | 0.02 |
| Oct 29, 2026 | 1.09 | 1.09 | 0.98 | 1.01 | 1.01 | -0.98% | 13,660 | 0.04 |
| Oct 28, 2026 | 0.97 | 1.08 | 0.93 | 1.02 | 1.02 | +2.00% | 73,259 | 0.19 |
| Oct 27, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -1.48% | 9,595 | 0.02 |
| Oct 26, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | +0.50% | 8,124 | 0.02 |
| Oct 23, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -3.81% | 26,437 | 0.07 |
| Oct 22, 2026 | 1.02 | 1.06 | 0.96 | 1.05 | 1.05 | +1.94% | 29,742 | 0.08 |
| Oct 21, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | +3.10% | 14,487 | 0.04 |
| Oct 20, 2026 | 1.08 | 1.10 | 0.91 | 1.00 | 1.00 | -13.58% | 67,371 | 0.17 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.34% | 319,227 | 0.84 |
| Oct 16, 2026 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | -3.33% | 18,594 | 0.05 |
| Oct 15, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | +11.11% | 45,485 | 0.12 |
| Oct 14, 2026 | 1.09 | 1.15 | 1.06 | 1.08 | 1.08 | +3.85% | 93,402 | 0.25 |
| Oct 13, 2026 | 1.07 | 1.20 | 0.75 | 1.04 | 1.04 | -7.14% | 181,573 | 0.48 |
| Oct 12, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 13,730 | 0.04 |
| Oct 09, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -3.83% | 22,445 | 0.06 |
| Oct 08, 2026 | 1.16 | 1.18 | 1.10 | 1.18 | 1.18 | -3.69% | 33,856 | 0.09 |
| Oct 07, 2026 | 1.20 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 20,824 | 0.05 |
| Oct 06, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | 1.24 | +1.22% | 20,904 | 0.06 |
| Oct 05, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | -2.78% | 23,016 | 0.06 |
| Oct 02, 2026 | 1.32 | 1.33 | 1.21 | 1.26 | 1.26 | -5.26% | 34,676 | 0.09 |
| Oct 01, 2026 | 1.31 | 1.37 | 1.28 | 1.33 | 1.33 | -2.92% | 36,101 | 0.09 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.34 | 1.37 | 1.37 | -14.37% | 99,391 | 0.26 |
| Sep 29, 2026 | 1.38 | 1.67 | 1.38 | 1.60 | 1.60 | +16.79% | 358,043 | 0.96 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -7.12% | 63,366 | 0.17 |
| Sep 25, 2026 | 1.51 | 1.52 | 1.44 | 1.48 | 1.48 | -2.32% | 33,795 | 0.09 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.43 | 1.51 | 1.51 | -7.36% | 57,500 | 0.16 |
| Sep 23, 2026 | 1.71 | 1.75 | 1.58 | 1.63 | 1.63 | -6.32% | 198,898 | 0.54 |
| Sep 22, 2026 | 1.73 | 1.81 | 1.62 | 1.74 | 1.74 | -0.57% | 430,308 | 1.19 |
| Sep 21, 2026 | 1.77 | 1.88 | 1.70 | 1.75 | 1.75 | -6.37% | 165,900 | 0.46 |
| Sep 18, 2026 | 1.80 | 1.87 | 1.68 | 1.87 | 1.87 | +1.63% | 183,082 | 0.51 |
| Sep 17, 2026 | 1.77 | 2.05 | 1.77 | 1.84 | 1.84 | -5.93% | 332,794 | 0.95 |
| Sep 16, 2026 | 1.84 | 2.07 | 1.73 | 1.96 | 1.96 | +5.33% | 1,342,204 | 4.07 |
| Sep 15, 2026 | 1.83 | 1.95 | 1.65 | 1.86 | 1.86 | -16.36% | 490,494 | 1.52 |
| Sep 14, 2026 | 2.57 | 2.96 | 2.03 | 2.22 | 2.22 | +5.82% | 8,479,726 | 45.06 |
| Sep 11, 2026 | 2.00 | 3.23 | 1.98 | 2.10 | 2.10 | +2.44% | 1,988,465 | 12.67 |
| Sep 10, 2026 | 2.00 | 2.14 | 1.79 | 2.05 | 2.05 | -8.25% | 2,156,656 | 17.53 |
| Sep 09, 2026 | 2.49 | 2.49 | 2.21 | 2.23 | 2.23 | -16.38% | 170,239 | 1.41 |
| Sep 08, 2026 | 2.71 | 2.74 | 2.65 | 2.67 | 2.67 | -2.66% | 37,425 | 0.31 |
| Sep 07, 2026 | 2.76 | 2.81 | 2.69 | 2.74 | 2.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.76 | 2.81 | 2.69 | 2.74 | 2.74 | -1.40% | 32,047 | 0.27 |
| Sep 03, 2026 | 2.83 | 2.83 | 2.73 | 2.78 | 2.78 | -1.00% | 31,548 | 0.26 |
| Sep 02, 2026 | 2.69 | 2.92 | 2.67 | 2.81 | 2.81 | +2.86% | 99,366 | 0.83 |
| Sep 01, 2026 | 2.71 | 2.78 | 2.71 | 2.73 | 2.73 | -0.33% | 12,310 | 0.10 |
| Aug 31, 2026 | 2.76 | 2.79 | 2.65 | 2.74 | 2.74 | -3.96% | 40,484 | 0.34 |
| Aug 28, 2026 | 2.81 | 2.90 | 2.71 | 2.85 | 2.85 | +1.49% | 120,585 | 1.02 |
| Aug 27, 2026 | 2.76 | 2.83 | 2.69 | 2.81 | 2.81 | +3.31% | 38,097 | 0.32 |
| Aug 26, 2026 | 2.77 | 2.79 | 2.70 | 2.72 | 2.72 | -3.06% | 25,132 | 0.21 |
