LONGHORN PUBLISHERS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.300	2.300	2.300	2.300	2.300	47,100
2023-11-22	2.310	2.310	2.300	2.300	2.300	3,600
2023-11-21	2.300	2.360	2.300	2.310	2.310	11,000
2023-11-20	2.360	2.360	2.300	2.300	2.300	1,200
2023-11-17	2.300	2.400	2.300	2.360	2.360	2,700
2023-11-16	2.300	2.300	2.300	2.300	2.300	4,000
2023-11-15	2.300	2.300	2.300	2.300	2.300	9,000
2023-11-14	2.440	2.440	2.300	2.300	2.300	8,100
2023-11-10	2.340	2.560	2.300	2.440	2.440	1,400
2023-11-09	2.500	2.600	2.300	2.340	2.340	2,400
2023-11-08	2.310	2.500	2.310	2.500	2.500	3,300
2023-11-07	2.140	2.350	2.140	2.310	2.310	5,000
2023-11-06	2.370	2.370	2.140	2.140	2.140	600
2023-11-03	2.370	2.370	2.370	2.370	2.370	300
2023-11-02	2.160	2.370	2.160	2.370	2.370	27,700
2023-11-01	2.160	2.160	2.160	2.160	2.160	0
2023-10-31	2.160	2.160	2.160	2.160	2.160	0
2023-10-30	2.160	2.160	2.160	2.160	2.160	0
2023-10-27	2.160	2.160	2.160	2.160	2.160	0
2023-10-26	2.350	2.350	2.160	2.160	2.160	2,700
2023-10-25	2.350	2.350	2.350	2.350	2.350	7,600
2023-10-24	2.400	2.400	2.350	2.360	2.360	1,200
2023-10-23	2.400	2.400	2.400	2.400	2.400	600
2023-10-19	2.400	2.400	2.400	2.400	2.400	6,000
2023-10-18	2.470	2.550	2.400	2.400	2.400	24,600
2023-10-17	2.700	2.700	2.430	2.470	2.470	6,100
2023-10-16	2.510	2.700	2.510	2.700	2.700	100
2023-10-13	2.550	2.600	2.400	2.510	2.510	2,600
2023-10-12	2.580	2.600	2.500	2.550	2.550	3,800
2023-10-11	2.400	2.580	2.400	2.580	2.580	500
2023-10-09	2.400	2.400	2.400	2.400	2.400	0
2023-10-06	2.400	2.400	2.400	2.400	2.400	0
2023-10-05	2.240	2.400	2.240	2.400	2.400	21,500
2023-10-04	2.370	2.400	2.190	2.240	2.240	400
2023-10-03	2.190	2.400	2.190	2.370	2.370	600
2023-10-02	2.190	2.190	2.190	2.190	2.190	0
2023-09-29	2.050	2.240	2.050	2.190	2.190	300
2023-09-28	2.010	2.050	2.010	2.050	2.050	200
2023-09-27	2.010	2.010	2.010	2.010	2.010	600
2023-09-26	2.090	2.090	2.010	2.010	2.010	100
2023-09-25	2.010	2.120	2.010	2.090	2.090	600
2023-09-22	2.100	2.100	2.010	2.010	2.010	400
2023-09-21	2.300	2.300	2.100	2.100	2.100	9,300
2023-09-20	2.300	2.300	2.300	2.300	2.300	0
2023-09-19	2.530	2.530	2.300	2.300	2.300	8,700
2023-09-18	2.550	2.550	2.350	2.530	2.530	1,100
2023-09-15	2.350	2.550	2.350	2.550	2.550	100
2023-09-14	2.150	2.350	2.150	2.350	2.350	100
2023-09-13	2.150	2.150	2.150	2.150	2.150	300
2023-09-12	2.150	2.150	2.150	2.150	2.150	0
2023-09-11	2.200	2.200	2.150	2.150	2.150	700
2023-09-08	2.250	2.250	2.100	2.200	2.200	5,200
2023-09-07	2.250	2.250	2.250	2.250	2.250	0
2023-09-06	2.310	2.310	2.250	2.250	2.250	1,400
2023-09-05	2.360	2.360	2.300	2.310	2.310	1,100
2023-09-04	2.620	2.620	2.360	2.360	2.360	8,200
2023-09-01	2.900	2.900	2.610	2.620	2.620	200
2023-08-31	2.900	2.900	2.900	2.900	2.900	2,800
2023-08-30	2.930	2.930	2.900	2.900	2.900	300
2023-08-29	2.890	2.930	2.890	2.930	2.930	200

← NewerPage 13 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.