LONGHORN PUBLISHERS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.080	2.100	2.080	2.100	2.100	10,000
2024-08-14	2.080	2.080	2.080	2.080	2.080	0
2024-08-13	2.080	2.080	2.080	2.080	2.080	0
2024-08-12	2.310	2.310	2.080	2.080	2.080	100
2024-08-09	2.310	2.310	2.310	2.310	2.310	0
2024-08-08	2.310	2.310	2.310	2.310	2.310	0
2024-08-07	2.300	2.500	2.300	2.310	2.310	2,100
2024-08-06	2.300	2.300	2.300	2.300	2.300	21,100
2024-08-05	2.300	2.300	2.300	2.300	2.300	3,000
2024-08-02	2.300	2.300	2.300	2.300	2.300	400
2024-08-01	2.490	2.490	2.300	2.300	2.300	800
2024-07-31	2.490	2.490	2.490	2.490	2.490	0
2024-07-30	2.490	2.490	2.490	2.490	2.490	0
2024-07-29	2.490	2.490	2.490	2.490	2.490	200
2024-07-26	2.490	2.490	2.490	2.490	2.490	0
2024-07-25	2.300	2.490	2.300	2.490	2.490	10,100
2024-07-24	2.300	2.490	2.170	2.300	2.300	56,500
2024-07-23	2.300	2.300	2.300	2.300	2.300	600
2024-07-22	2.360	2.360	2.300	2.300	2.300	54,100
2024-07-19	2.400	2.400	2.310	2.360	2.360	500
2024-07-18	2.490	2.490	2.400	2.400	2.400	500
2024-07-17	2.490	2.490	2.490	2.490	2.490	0
2024-07-16	2.490	2.490	2.490	2.490	2.490	0
2024-07-15	2.320	2.500	2.300	2.490	2.490	1,500
2024-07-12	2.300	2.380	2.300	2.320	2.320	1,000
2024-07-11	2.300	2.300	2.300	2.300	2.300	10,000
2024-07-10	2.300	2.300	2.300	2.300	2.300	400
2024-07-09	2.300	2.300	2.300	2.300	2.300	5,500
2024-07-08	2.340	2.340	2.300	2.300	2.300	16,000
2024-07-05	2.170	2.340	2.170	2.340	2.340	6,300
2024-07-04	2.020	2.220	2.020	2.170	2.170	1,200
2024-07-03	2.060	2.060	2.020	2.020	2.020	39,700
2024-07-02	2.090	2.150	2.050	2.060	2.060	25,000
2024-07-01	2.090	2.090	2.090	2.090	2.090	0
2024-06-28	2.270	2.300	2.060	2.090	2.090	8,400
2024-06-27	2.300	2.500	2.100	2.270	2.270	5,600
2024-06-26	2.300	2.300	2.300	2.300	2.300	0
2024-06-25	2.310	2.310	2.300	2.300	2.300	5,300
2024-06-24	2.100	2.310	2.100	2.310	2.310	2,400
2024-06-21	2.310	2.310	2.080	2.100	2.100	11,000
2024-06-20	2.460	2.500	2.300	2.310	2.310	6,200
2024-06-19	2.460	2.460	2.460	2.460	2.460	0
2024-06-18	2.460	2.460	2.460	2.460	2.460	0
2024-06-14	2.340	2.490	2.310	2.460	2.460	600
2024-06-13	2.340	2.340	2.340	2.340	2.340	0
2024-06-12	2.340	2.340	2.340	2.340	2.340	10,100
2024-06-11	2.340	2.340	2.340	2.340	2.340	0
2024-06-10	2.340	2.340	2.340	2.340	2.340	0
2024-06-07	2.340	2.340	2.340	2.340	2.340	500
2024-06-06	2.500	2.500	2.300	2.340	2.340	11,700
2024-06-05	2.400	2.500	2.400	2.500	2.500	100
2024-06-04	2.400	2.400	2.400	2.400	2.400	0
2024-06-03	2.400	2.400	2.350	2.400	2.400	5,200
2024-05-31	2.400	2.400	2.400	2.400	2.400	5,000
2024-05-30	2.540	2.540	2.400	2.400	2.400	14,800
2024-05-29	2.500	2.600	2.350	2.540	2.540	400
2024-05-28	2.530	2.530	2.500	2.500	2.500	1,000
2024-05-27	2.500	2.600	2.500	2.530	2.530	3,700
2024-05-24	2.500	2.500	2.500	2.500	2.500	0
2024-05-23	2.520	2.520	2.500	2.500	2.500	100

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.