LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.020 | 3.050 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-12-02 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 4,200 |
| 2022-12-01 | 3.350 | 3.350 | 3.020 | 3.050 | 3.050 | 5,600 |
| 2022-11-30 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 0 |
| 2022-11-29 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 200 |
| 2022-11-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,300 |
| 2022-11-25 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 15,000 |
| 2022-11-24 | 3.440 | 3.440 | 3.350 | 3.380 | 3.380 | 45,500 |
| 2022-11-23 | 3.300 | 3.450 | 3.300 | 3.440 | 3.440 | 27,500 |
| 2022-11-22 | 3.400 | 3.400 | 3.250 | 3.300 | 3.300 | 7,700 |
| 2022-11-21 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 1,600 |
| 2022-11-18 | 3.550 | 3.590 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-17 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 200 |
| 2022-11-16 | 3.590 | 3.600 | 3.210 | 3.590 | 3.590 | 0 |
| 2022-11-15 | 3.590 | 3.600 | 3.210 | 3.590 | 3.590 | 0 |
| 2022-11-14 | 3.460 | 3.600 | 3.210 | 3.590 | 3.590 | 7,300 |
| 2022-11-11 | 3.520 | 3.600 | 3.400 | 3.460 | 3.460 | 4,100 |
| 2022-11-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 12,300 |
| 2022-11-09 | 3.210 | 3.530 | 3.210 | 3.520 | 3.520 | 2,000 |
| 2022-11-08 | 3.220 | 3.530 | 3.200 | 3.210 | 3.210 | 3,100 |
| 2022-11-07 | 3.220 | 3.600 | 3.200 | 3.220 | 3.220 | 0 |
| 2022-11-04 | 3.220 | 3.600 | 3.200 | 3.220 | 3.220 | 0 |
| 2022-11-03 | 3.300 | 3.600 | 3.200 | 3.220 | 3.220 | 11,700 |
| 2022-11-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,900 |
| 2022-11-01 | 3.480 | 3.480 | 3.300 | 3.310 | 3.310 | 68,200 |
| 2022-10-31 | 3.660 | 3.700 | 3.400 | 3.480 | 3.480 | 600 |
| 2022-10-28 | 3.500 | 3.700 | 3.300 | 3.660 | 3.660 | 52,900 |
| 2022-10-27 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 1,300 |
| 2022-10-26 | 3.700 | 3.710 | 3.600 | 3.610 | 3.610 | 9,100 |
| 2022-10-25 | 3.700 | 3.700 | 3.370 | 3.700 | 3.700 | 0 |
| 2022-10-24 | 3.370 | 3.700 | 3.370 | 3.700 | 3.700 | 6,700 |
| 2022-10-21 | 3.720 | 3.720 | 3.350 | 3.370 | 3.370 | 80,600 |
| 2022-10-19 | 3.800 | 3.850 | 3.700 | 3.720 | 3.720 | 21,800 |
| 2022-10-18 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 1,300 |
| 2022-10-17 | 3.950 | 3.950 | 3.700 | 3.720 | 3.720 | 2,700 |
| 2022-10-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 2,000 |
| 2022-10-13 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 26,200 |
| 2022-10-12 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 23,100 |
| 2022-10-11 | 3.770 | 4.100 | 3.770 | 4.000 | 4.000 | 7,400 |
| 2022-10-07 | 3.950 | 4.000 | 3.700 | 3.770 | 3.770 | 27,200 |
| 2022-10-06 | 3.850 | 4.000 | 3.800 | 3.950 | 3.950 | 1,300 |
| 2022-10-05 | 3.700 | 4.000 | 3.700 | 3.850 | 3.850 | 20,300 |
| 2022-10-04 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 4,500 |
| 2022-10-03 | 4.000 | 4.000 | 3.700 | 4.000 | 4.000 | 7,600 |
| 2022-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-09-29 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 28,200 |
| 2022-09-28 | 4.010 | 4.010 | 3.850 | 3.850 | 3.850 | 200 |
| 2022-09-27 | 4.010 | 4.080 | 4.000 | 4.010 | 4.010 | 0 |
| 2022-09-26 | 4.000 | 4.080 | 4.000 | 4.010 | 4.010 | 30,100 |
| 2022-09-23 | 4.070 | 4.100 | 4.000 | 4.000 | 4.000 | 64,700 |
| 2022-09-22 | 4.000 | 4.100 | 4.000 | 4.070 | 4.070 | 300 |
| 2022-09-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 800 |
| 2022-09-20 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 200 |
| 2022-09-19 | 4.000 | 4.050 | 4.000 | 4.010 | 4.010 | 11,400 |
| 2022-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2022-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,400 |
| 2022-09-14 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 3,600 |
| 2022-09-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 400 |
| 2022-09-09 | 3.760 | 4.000 | 3.750 | 3.760 | 3.760 | 263,200 |
| 2022-09-08 | 3.650 | 4.000 | 3.650 | 3.760 | 3.760 | 211,300 |
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.