LONGHORN PUBLISHERS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.400	2.640	2.400	2.520	2.520	2,700
2024-05-21	2.340	2.400	2.340	2.400	2.400	3,900
2024-05-20	2.450	2.650	2.300	2.340	2.340	154,200
2024-05-17	2.310	2.500	2.310	2.450	2.450	1,500
2024-05-16	2.310	2.310	2.310	2.310	2.310	0
2024-05-15	2.310	2.310	2.310	2.310	2.310	0
2024-05-14	2.300	2.390	2.300	2.310	2.310	1,100
2024-05-13	2.300	2.300	2.300	2.300	2.300	8,000
2024-05-09	2.300	2.300	2.300	2.300	2.300	0
2024-05-08	2.390	2.390	2.300	2.300	2.300	1,500
2024-05-07	2.390	2.390	2.390	2.390	2.390	0
2024-05-06	2.390	2.390	2.390	2.390	2.390	0
2024-05-03	2.400	2.400	2.300	2.390	2.390	1,000
2024-05-02	2.490	2.490	2.400	2.400	2.400	200
2024-04-30	2.400	2.490	2.400	2.490	2.490	300
2024-04-29	2.300	2.400	2.300	2.400	2.400	200
2024-04-26	2.400	2.400	2.300	2.300	2.300	4,900
2024-04-25	2.400	2.400	2.400	2.400	2.400	0
2024-04-24	2.400	2.400	2.400	2.400	2.400	0
2024-04-23	2.400	2.400	2.400	2.400	2.400	0
2024-04-22	2.400	2.400	2.400	2.400	2.400	0
2024-04-19	2.400	2.400	2.400	2.400	2.400	0
2024-04-18	2.300	2.400	2.300	2.400	2.400	200
2024-04-17	2.300	2.300	2.300	2.300	2.300	300
2024-04-16	2.500	2.500	2.300	2.300	2.300	1,000
2024-04-15	2.300	2.500	2.300	2.500	2.500	4,100
2024-04-12	2.300	2.300	2.300	2.300	2.300	10,000
2024-04-11	2.300	2.300	2.300	2.300	2.300	0
2024-04-09	2.300	2.300	2.300	2.300	2.300	0
2024-04-08	2.300	2.300	2.300	2.300	2.300	400
2024-04-05	2.180	2.300	2.180	2.300	2.300	200
2024-04-04	2.180	2.180	2.180	2.180	2.180	0
2024-04-03	2.320	2.500	2.090	2.180	2.180	11,900
2024-04-02	2.300	2.400	2.300	2.320	2.320	1,700
2024-03-28	2.300	2.300	2.300	2.300	2.300	0
2024-03-27	2.300	2.400	2.300	2.300	2.300	5,300
2024-03-26	2.300	2.300	2.300	2.300	2.300	0
2024-03-25	2.410	2.410	2.300	2.300	2.300	10,100
2024-03-22	2.480	2.580	2.300	2.410	2.410	800
2024-03-21	2.460	2.520	2.460	2.480	2.480	400
2024-03-20	2.300	2.460	2.300	2.460	2.460	600
2024-03-19	2.380	2.380	2.300	2.300	2.300	7,500
2024-03-18	2.380	2.380	2.380	2.380	2.380	0
2024-03-15	2.380	2.380	2.380	2.380	2.380	0
2024-03-14	2.300	2.450	2.300	2.380	2.380	400
2024-03-13	2.450	2.450	2.300	2.300	2.300	300
2024-03-12	2.410	2.450	2.410	2.450	2.450	1,000
2024-03-11	2.370	2.450	2.370	2.410	2.410	1,000
2024-03-08	2.420	2.450	2.200	2.370	2.370	300
2024-03-07	2.420	2.420	2.420	2.420	2.420	0
2024-03-06	2.200	2.420	2.200	2.420	2.420	400
2024-03-05	2.200	2.200	2.200	2.200	2.200	8,900
2024-03-04	2.200	2.200	2.200	2.200	2.200	0
2024-03-01	2.410	2.410	2.200	2.200	2.200	100
2024-02-29	2.250	2.410	2.250	2.410	2.410	200
2024-02-28	2.250	2.250	2.250	2.250	2.250	0
2024-02-27	2.200	2.250	2.200	2.250	2.250	18,800
2024-02-26	2.200	2.250	2.200	2.200	2.200	12,900
2024-02-23	2.200	2.200	2.200	2.200	2.200	37,200
2024-02-22	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 11 of 21 · 1,244 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.