LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.580 | 3.930 | 3.580 | 3.650 | 3.650 | 200,500 |
| 2022-09-06 | 3.840 | 4.000 | 3.560 | 3.580 | 3.580 | 215,300 |
| 2022-09-05 | 3.550 | 3.850 | 3.550 | 3.840 | 3.840 | 18,500 |
| 2022-09-02 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 100 |
| 2022-09-01 | 3.760 | 3.760 | 3.500 | 3.510 | 3.510 | 16,100 |
| 2022-08-31 | 3.720 | 4.000 | 3.700 | 3.760 | 3.760 | 5,300 |
| 2022-08-30 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 4,800 |
| 2022-08-29 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 100 |
| 2022-08-26 | 3.990 | 4.000 | 3.710 | 3.720 | 3.720 | 207,600 |
| 2022-08-25 | 3.790 | 3.990 | 3.790 | 3.990 | 3.990 | 1,000 |
| 2022-08-24 | 4.000 | 4.000 | 3.610 | 3.790 | 3.790 | 518,900 |
| 2022-08-23 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 20,800 |
| 2022-08-22 | 3.980 | 4.300 | 3.980 | 4.030 | 4.030 | 23,400 |
| 2022-08-19 | 3.660 | 4.000 | 3.660 | 3.980 | 3.980 | 189,500 |
| 2022-08-18 | 3.330 | 3.660 | 3.330 | 3.660 | 3.660 | 100,800 |
| 2022-08-17 | 3.500 | 3.750 | 3.200 | 3.330 | 3.330 | 82,900 |
| 2022-08-16 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 700 |
| 2022-08-15 | 3.510 | 3.510 | 3.270 | 3.270 | 3.270 | 100 |
| 2022-08-12 | 3.570 | 3.620 | 3.500 | 3.510 | 3.510 | 6,600 |
| 2022-08-11 | 3.270 | 3.590 | 3.270 | 3.570 | 3.570 | 5,800 |
| 2022-08-10 | 3.270 | 3.570 | 3.200 | 3.270 | 3.270 | 0 |
| 2022-08-08 | 3.250 | 3.570 | 3.200 | 3.270 | 3.270 | 2,600 |
| 2022-08-05 | 3.250 | 3.270 | 3.250 | 3.250 | 3.250 | 49,800 |
| 2022-08-04 | 3.600 | 3.600 | 3.240 | 3.250 | 3.250 | 10,700 |
| 2022-08-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-08-02 | 3.290 | 3.600 | 3.290 | 3.600 | 3.600 | 700 |
| 2022-08-01 | 3.240 | 3.550 | 3.240 | 3.290 | 3.290 | 5,100 |
| 2022-07-29 | 3.240 | 3.660 | 3.200 | 3.240 | 3.240 | 0 |
| 2022-07-28 | 3.420 | 3.660 | 3.200 | 3.240 | 3.240 | 17,400 |
| 2022-07-27 | 3.560 | 3.660 | 3.210 | 3.420 | 3.420 | 13,000 |
| 2022-07-26 | 3.560 | 3.620 | 3.310 | 3.560 | 3.560 | 0 |
| 2022-07-25 | 3.310 | 3.620 | 3.310 | 3.560 | 3.560 | 500 |
| 2022-07-22 | 3.330 | 3.400 | 3.300 | 3.310 | 3.310 | 1,800 |
| 2022-07-21 | 3.270 | 3.390 | 3.250 | 3.330 | 3.330 | 8,300 |
| 2022-07-20 | 3.340 | 3.390 | 3.250 | 3.270 | 3.270 | 2,300 |
| 2022-07-19 | 3.210 | 3.390 | 3.210 | 3.340 | 3.340 | 25,300 |
| 2022-07-18 | 3.090 | 3.380 | 3.090 | 3.210 | 3.210 | 6,600 |
| 2022-07-15 | 3.100 | 3.120 | 3.000 | 3.090 | 3.090 | 700 |
| 2022-07-14 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 100 |
| 2022-07-13 | 3.010 | 3.300 | 3.010 | 3.160 | 3.160 | 1,700 |
| 2022-07-12 | 3.060 | 3.360 | 3.000 | 3.010 | 3.010 | 9,900 |
| 2022-07-08 | 3.290 | 3.290 | 3.010 | 3.060 | 3.060 | 600 |
| 2022-07-07 | 3.290 | 3.300 | 3.130 | 3.290 | 3.290 | 0 |
| 2022-07-06 | 3.130 | 3.300 | 3.130 | 3.290 | 3.290 | 700 |
| 2022-07-05 | 3.110 | 3.300 | 3.100 | 3.130 | 3.130 | 3,100 |
| 2022-07-04 | 3.080 | 3.380 | 3.080 | 3.110 | 3.110 | 10,600 |
| 2022-07-01 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 1,200 |
| 2022-06-30 | 2.800 | 2.810 | 2.740 | 2.800 | 2.800 | 0 |
| 2022-06-29 | 2.740 | 2.810 | 2.740 | 2.800 | 2.800 | 400 |
| 2022-06-28 | 2.770 | 2.770 | 2.710 | 2.740 | 2.740 | 200 |
| 2022-06-27 | 3.010 | 3.100 | 2.710 | 2.770 | 2.770 | 12,400 |
| 2022-06-24 | 3.100 | 3.100 | 3.000 | 3.010 | 3.010 | 7,500 |
| 2022-06-23 | 3.280 | 3.380 | 3.000 | 3.100 | 3.100 | 2,600 |
| 2022-06-22 | 3.280 | 3.380 | 2.980 | 3.280 | 3.280 | 0 |
| 2022-06-21 | 3.310 | 3.380 | 2.980 | 3.280 | 3.280 | 400 |
| 2022-06-20 | 3.090 | 3.380 | 3.070 | 3.310 | 3.310 | 800 |
| 2022-06-17 | 3.410 | 3.410 | 3.070 | 3.090 | 3.090 | 3,100 |
| 2022-06-16 | 3.460 | 3.460 | 3.340 | 3.410 | 3.410 | 2,800 |
| 2022-06-15 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 3,200 |
| 2022-06-14 | 3.420 | 3.440 | 3.200 | 3.400 | 3.400 | 1,500 |
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.