LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 2.780 | 2.900 | 2.780 | 2.840 | 2.840 | 1,300 |
| 2023-03-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2023-03-01 | 2.880 | 2.880 | 2.780 | 2.780 | 2.780 | 3,200 |
| 2023-02-28 | 2.960 | 3.000 | 2.800 | 2.880 | 2.880 | 4,100 |
| 2023-02-27 | 2.780 | 3.000 | 2.780 | 2.960 | 2.960 | 500 |
| 2023-02-24 | 2.540 | 2.780 | 2.540 | 2.780 | 2.780 | 4,900 |
| 2023-02-23 | 2.820 | 2.820 | 2.540 | 2.540 | 2.540 | 87,900 |
| 2023-02-22 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 100 |
| 2023-02-21 | 3.000 | 3.000 | 2.820 | 2.960 | 2.960 | 400 |
| 2023-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-02-17 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 35,500 |
| 2023-02-16 | 3.000 | 3.100 | 3.000 | 3.050 | 3.050 | 2,500 |
| 2023-02-15 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 1,200 |
| 2023-02-14 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 3,000 |
| 2023-02-13 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 2,100 |
| 2023-02-10 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2023-02-09 | 3.010 | 3.200 | 3.010 | 3.030 | 3.030 | 3,300 |
| 2023-02-08 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 6,500 |
| 2023-02-07 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-02-06 | 3.200 | 3.200 | 3.100 | 3.140 | 3.140 | 2,100 |
| 2023-02-03 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 0 |
| 2023-02-02 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 0 |
| 2023-02-01 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 400 |
| 2023-01-31 | 3.030 | 3.200 | 3.000 | 3.020 | 3.020 | 3,300 |
| 2023-01-30 | 3.250 | 3.250 | 3.000 | 3.030 | 3.030 | 4,600 |
| 2023-01-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 700 |
| 2023-01-26 | 3.010 | 3.250 | 3.010 | 3.250 | 3.250 | 1,000 |
| 2023-01-25 | 3.250 | 3.250 | 3.000 | 3.010 | 3.010 | 3,200 |
| 2023-01-24 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 5,200 |
| 2023-01-23 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 100 |
| 2023-01-20 | 3.200 | 3.260 | 3.000 | 3.100 | 3.100 | 4,800 |
| 2023-01-19 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 1,700 |
| 2023-01-18 | 3.260 | 3.260 | 3.020 | 3.020 | 3.020 | 900 |
| 2023-01-17 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 100 |
| 2023-01-16 | 3.270 | 3.270 | 3.250 | 3.270 | 3.270 | 30,100 |
| 2023-01-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2,000 |
| 2023-01-12 | 3.000 | 3.270 | 3.000 | 3.000 | 3.000 | 32,700 |
| 2023-01-11 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 26,000 |
| 2023-01-10 | 3.200 | 3.260 | 3.000 | 3.020 | 3.020 | 18,800 |
| 2023-01-09 | 3.250 | 3.260 | 3.200 | 3.200 | 3.200 | 5,200 |
| 2023-01-06 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 3,800 |
| 2023-01-05 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 200 |
| 2023-01-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,500 |
| 2023-01-03 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 22,200 |
| 2022-12-30 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 3,200 |
| 2022-12-29 | 2.970 | 3.240 | 2.970 | 3.080 | 3.080 | 3,100 |
| 2022-12-28 | 3.200 | 3.200 | 2.900 | 2.970 | 2.970 | 4,400 |
| 2022-12-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2022-12-22 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 600 |
| 2022-12-21 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-12-20 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,300 |
| 2022-12-19 | 3.030 | 3.310 | 3.000 | 3.030 | 3.030 | 0 |
| 2022-12-16 | 3.120 | 3.310 | 3.000 | 3.030 | 3.030 | 2,200 |
| 2022-12-15 | 3.020 | 3.310 | 3.020 | 3.120 | 3.120 | 400 |
| 2022-12-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10,100 |
| 2022-12-13 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 0 |
| 2022-12-09 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 40,300 |
| 2022-12-08 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 21,100 |
| 2022-12-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10,000 |
| 2022-12-06 | 3.020 | 3.050 | 3.020 | 3.020 | 3.020 | 0 |
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.