LONGHORN PUBLISHERS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.300	2.300	2.200	2.200	2.200	100
2023-05-31	2.310	2.350	2.200	2.300	2.300	1,000
2023-05-30	2.310	2.310	2.310	2.310	2.310	0
2023-05-29	2.360	2.400	2.300	2.310	2.310	22,200
2023-05-26	2.300	2.400	2.300	2.360	2.360	800
2023-05-25	2.360	2.360	2.300	2.300	2.300	100
2023-05-24	2.360	2.360	2.360	2.360	2.360	0
2023-05-23	2.350	2.500	2.350	2.360	2.360	2,700
2023-05-22	2.600	2.600	2.350	2.350	2.350	200
2023-05-19	2.480	2.600	2.480	2.600	2.600	400
2023-05-18	2.570	2.570	2.400	2.480	2.480	400
2023-05-17	2.350	2.580	2.350	2.570	2.570	600
2023-05-16	2.350	2.400	2.350	2.350	2.350	13,000
2023-05-15	2.280	2.350	2.270	2.350	2.350	71,500
2023-05-12	2.300	2.300	2.270	2.280	2.280	18,900
2023-05-11	2.310	2.310	2.080	2.300	2.300	22,700
2023-05-10	2.310	2.310	2.310	2.310	2.310	17,800
2023-05-09	2.310	2.310	2.310	2.310	2.310	0
2023-05-08	2.210	2.400	2.210	2.310	2.310	1,100
2023-05-05	2.210	2.210	2.210	2.210	2.210	0
2023-05-04	2.210	2.210	2.210	2.210	2.210	0
2023-05-03	2.220	2.420	2.020	2.210	2.210	2,900
2023-05-02	2.220	2.220	2.220	2.220	2.220	100
2023-04-28	2.100	2.300	2.100	2.220	2.220	4,100
2023-04-27	2.030	2.220	2.030	2.100	2.100	5,100
2023-04-26	2.010	2.090	2.000	2.030	2.030	83,000
2023-04-25	2.100	2.100	2.000	2.010	2.010	26,900
2023-04-24	2.100	2.100	2.100	2.100	2.100	4,700
2023-04-20	2.080	2.100	2.080	2.100	2.100	46,900
2023-04-19	2.040	2.190	2.040	2.080	2.080	13,200
2023-04-18	2.250	2.470	2.030	2.040	2.040	146,100
2023-04-17	2.300	2.300	2.200	2.250	2.250	9,600
2023-04-14	2.410	2.490	2.270	2.300	2.300	17,900
2023-04-13	2.470	2.500	2.270	2.410	2.410	4,600
2023-04-12	2.500	2.500	2.450	2.470	2.470	13,300
2023-04-11	2.510	2.590	2.500	2.500	2.500	8,100
2023-04-06	2.510	2.590	2.500	2.510	2.510	8,000
2023-04-05	2.600	2.600	2.500	2.510	2.510	11,200
2023-04-04	2.600	2.600	2.590	2.600	2.600	64,900
2023-04-03	2.610	2.610	2.600	2.600	2.600	25,800
2023-03-31	2.600	2.760	2.500	2.610	2.610	1,000
2023-03-30	2.600	2.600	2.600	2.600	2.600	1,000
2023-03-29	2.790	2.790	2.600	2.600	2.600	7,900
2023-03-28	2.790	2.790	2.790	2.790	2.790	800
2023-03-27	2.790	2.790	2.790	2.790	2.790	200
2023-03-24	2.800	2.800	2.790	2.790	2.790	300
2023-03-23	2.600	2.800	2.600	2.800	2.800	2,000
2023-03-22	2.840	2.840	2.600	2.600	2.600	100
2023-03-21	2.840	2.840	2.560	2.840	2.840	13,249
2023-03-20	2.590	2.840	2.590	2.840	2.840	7,000
2023-03-17	2.820	2.820	2.540	2.590	2.590	10,500
2023-03-16	2.820	2.820	2.820	2.820	2.820	3,000
2023-03-15	2.820	2.820	2.820	2.820	2.820	0
2023-03-14	2.820	2.820	2.820	2.820	2.820	0
2023-03-13	2.820	2.820	2.820	2.820	2.820	0
2023-03-10	2.860	2.900	2.780	2.820	2.820	5,000
2023-03-09	3.000	3.000	2.780	2.860	2.860	2,100
2023-03-08	2.780	3.050	2.780	3.000	3.000	1,500
2023-03-07	2.840	2.840	2.780	2.780	2.780	3,500
2023-03-06	2.840	2.840	2.840	2.840	2.840	0

← NewerPage 15 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.