LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 200 |
| 2022-06-10 | 3.210 | 3.480 | 3.210 | 3.480 | 3.480 | 500 |
| 2022-06-09 | 3.210 | 3.300 | 3.000 | 3.210 | 3.210 | 0 |
| 2022-06-08 | 3.020 | 3.300 | 3.000 | 3.210 | 3.210 | 1,700 |
| 2022-06-07 | 3.240 | 3.400 | 3.000 | 3.020 | 3.020 | 6,200 |
| 2022-06-06 | 3.210 | 3.460 | 3.200 | 3.240 | 3.240 | 5,400 |
| 2022-06-03 | 3.210 | 3.220 | 3.200 | 3.210 | 3.210 | 0 |
| 2022-06-02 | 3.220 | 3.220 | 3.200 | 3.210 | 3.210 | 1,400 |
| 2022-05-31 | 3.090 | 3.300 | 3.090 | 3.220 | 3.220 | 5,300 |
| 2022-05-30 | 3.270 | 3.280 | 3.000 | 3.090 | 3.090 | 300 |
| 2022-05-27 | 3.000 | 3.280 | 3.000 | 3.270 | 3.270 | 1,200 |
| 2022-05-26 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 14,300 |
| 2022-05-25 | 3.070 | 3.070 | 2.980 | 2.990 | 2.990 | 2,400 |
| 2022-05-24 | 3.130 | 3.260 | 3.000 | 3.070 | 3.070 | 16,000 |
| 2022-05-23 | 3.170 | 3.200 | 2.980 | 3.130 | 3.130 | 900 |
| 2022-05-20 | 3.250 | 3.300 | 2.930 | 3.170 | 3.170 | 12,200 |
| 2022-05-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,100 |
| 2022-05-18 | 3.250 | 3.440 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-05-17 | 3.440 | 3.440 | 3.250 | 3.250 | 3.250 | 4,100 |
| 2022-05-16 | 3.440 | 3.640 | 3.400 | 3.440 | 3.440 | 0 |
| 2022-05-13 | 3.500 | 3.640 | 3.400 | 3.440 | 3.440 | 4,000 |
| 2022-05-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 100 |
| 2022-05-11 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 200 |
| 2022-05-10 | 3.360 | 3.700 | 3.070 | 3.360 | 3.360 | 0 |
| 2022-05-09 | 3.400 | 3.700 | 3.070 | 3.360 | 3.360 | 2,600 |
| 2022-05-06 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 7,700 |
| 2022-05-05 | 3.700 | 3.700 | 3.330 | 3.360 | 3.360 | 18,300 |
| 2022-05-04 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 100 |
| 2022-04-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 9,100 |
| 2022-04-27 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 11,400 |
| 2022-04-26 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 5,200 |
| 2022-04-25 | 3.420 | 3.700 | 3.400 | 3.480 | 3.480 | 400 |
| 2022-04-22 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 1,000 |
| 2022-04-21 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 7,200 |
| 2022-04-20 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 7,100 |
| 2022-04-19 | 3.410 | 3.500 | 3.400 | 3.410 | 3.410 | 5,400 |
| 2022-04-14 | 3.690 | 3.700 | 3.400 | 3.410 | 3.410 | 26,400 |
| 2022-04-13 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 200 |
| 2022-04-12 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 3,300 |
| 2022-04-11 | 3.600 | 3.700 | 3.400 | 3.690 | 3.690 | 2,000 |
| 2022-04-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-04-07 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 400 |
| 2022-04-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2022-04-05 | 3.310 | 3.640 | 3.300 | 3.380 | 3.380 | 2,100 |
| 2022-04-04 | 3.410 | 3.600 | 3.260 | 3.310 | 3.310 | 1,600 |
| 2022-04-01 | 3.490 | 3.500 | 3.260 | 3.410 | 3.410 | 3,500 |
| 2022-03-31 | 3.560 | 3.800 | 3.300 | 3.490 | 3.490 | 7,700 |
| 2022-03-30 | 3.500 | 3.600 | 3.500 | 3.560 | 3.560 | 500 |
| 2022-03-29 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 200 |
| 2022-03-28 | 3.600 | 3.600 | 3.400 | 3.590 | 3.590 | 21,000 |
| 2022-03-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-03-23 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 6,700 |
| 2022-03-22 | 3.690 | 3.700 | 3.600 | 3.690 | 3.690 | 7,900 |
| 2022-03-21 | 3.690 | 3.700 | 3.610 | 3.690 | 3.690 | 0 |
| 2022-03-18 | 3.610 | 3.700 | 3.610 | 3.690 | 3.690 | 3,000 |
| 2022-03-17 | 3.680 | 3.800 | 3.600 | 3.610 | 3.610 | 7,400 |
| 2022-03-16 | 3.680 | 3.800 | 3.600 | 3.680 | 3.680 | 0 |
| 2022-03-15 | 3.800 | 3.800 | 3.600 | 3.680 | 3.680 | 13,400 |
| 2022-03-14 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,000 |
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.