LONGHORN PUBLISHERS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.740	2.930	2.740	2.890	2.890	300
2023-08-25	2.750	2.850	2.480	2.740	2.740	700
2023-08-24	2.690	2.850	2.500	2.750	2.750	1,400
2023-08-23	2.650	2.700	2.600	2.690	2.690	4,600
2023-08-22	2.650	2.650	2.650	2.650	2.650	800
2023-08-21	2.700	2.700	2.650	2.650	2.650	1,000
2023-08-18	2.680	2.700	2.680	2.700	2.700	100
2023-08-17	2.570	2.700	2.400	2.680	2.680	5,600
2023-08-16	2.510	2.600	2.400	2.570	2.570	1,500
2023-08-15	2.600	2.600	2.420	2.510	2.510	200
2023-08-14	2.510	2.600	2.510	2.600	2.600	100
2023-08-11	2.510	2.510	2.510	2.510	2.510	0
2023-08-10	2.500	2.530	2.500	2.510	2.510	2,700
2023-08-09	2.500	2.500	2.500	2.500	2.500	0
2023-08-08	2.530	2.530	2.500	2.500	2.500	100
2023-08-07	2.450	2.530	2.450	2.530	2.530	200
2023-08-04	2.300	2.450	2.300	2.450	2.450	500
2023-08-03	2.310	2.310	2.300	2.300	2.300	33,100
2023-08-02	2.100	2.310	2.100	2.310	2.310	1,500
2023-08-01	2.100	2.100	2.100	2.100	2.100	0
2023-07-31	2.110	2.110	2.000	2.100	2.100	2,300
2023-07-28	2.300	2.300	2.100	2.110	2.110	2,700
2023-07-27	2.300	2.300	2.300	2.300	2.300	0
2023-07-26	2.300	2.300	2.300	2.300	2.300	0
2023-07-25	2.500	2.500	2.260	2.300	2.300	1,500
2023-07-24	2.600	2.600	2.500	2.500	2.500	5,900
2023-07-21	2.520	2.600	2.520	2.600	2.600	200
2023-07-20	2.520	2.520	2.520	2.520	2.520	0
2023-07-19	2.520	2.520	2.520	2.520	2.520	0
2023-07-18	2.500	2.520	2.500	2.520	2.520	400
2023-07-17	2.650	2.650	2.500	2.500	2.500	2,600
2023-07-14	2.650	2.650	2.650	2.650	2.650	0
2023-07-13	2.510	2.650	2.510	2.650	2.650	300
2023-07-12	2.420	2.570	2.420	2.510	2.510	27,800
2023-07-11	2.360	2.420	2.360	2.420	2.420	700
2023-07-10	2.460	2.550	2.360	2.360	2.360	10,100
2023-07-07	2.450	2.560	2.350	2.460	2.460	2,500
2023-07-06	2.570	2.570	2.450	2.450	2.450	900
2023-07-05	2.580	2.580	2.560	2.570	2.570	400
2023-07-04	2.450	2.580	2.450	2.580	2.580	100
2023-07-03	2.450	2.450	2.450	2.450	2.450	1,100
2023-06-30	2.500	2.540	2.400	2.450	2.450	87,000
2023-06-29	2.420	2.500	2.420	2.500	2.500	202,200
2023-06-27	2.410	2.420	2.300	2.420	2.420	43,600
2023-06-26	2.200	2.410	2.200	2.410	2.410	2,200
2023-06-23	2.200	2.200	2.200	2.200	2.200	0
2023-06-22	2.090	2.290	2.090	2.200	2.200	1,900
2023-06-21	2.310	2.310	2.080	2.090	2.090	2,600
2023-06-20	2.460	2.470	2.300	2.310	2.310	2,200
2023-06-19	2.300	2.460	2.300	2.460	2.460	300
2023-06-16	2.300	2.300	2.260	2.300	2.300	3,200
2023-06-15	2.260	2.480	2.260	2.300	2.300	22,700
2023-06-14	2.260	2.260	2.260	2.260	2.260	0
2023-06-13	2.330	2.540	2.200	2.260	2.260	62,700
2023-06-12	2.540	2.540	2.290	2.330	2.330	18,600
2023-06-09	2.480	2.560	2.480	2.540	2.540	800
2023-06-08	2.260	2.480	2.260	2.480	2.480	2,000
2023-06-07	2.510	2.510	2.260	2.260	2.260	189,900
2023-06-06	2.350	2.560	2.350	2.510	2.510	47,400
2023-06-05	2.200	2.350	2.200	2.350	2.350	45,000

← NewerPage 14 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.