LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 400 |
| 2022-03-10 | 3.900 | 3.900 | 3.700 | 3.760 | 3.760 | 13,800 |
| 2022-03-09 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 1,100 |
| 2022-03-08 | 3.900 | 3.900 | 3.670 | 3.900 | 3.900 | 0 |
| 2022-03-07 | 3.670 | 3.900 | 3.670 | 3.900 | 3.900 | 300 |
| 2022-03-04 | 3.710 | 3.710 | 3.660 | 3.670 | 3.670 | 11,100 |
| 2022-03-03 | 4.000 | 4.000 | 3.700 | 3.710 | 3.710 | 7,800 |
| 2022-03-02 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 0 |
| 2022-03-01 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 0 |
| 2022-02-28 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 200 |
| 2022-02-25 | 3.850 | 4.000 | 3.650 | 3.850 | 3.850 | 0 |
| 2022-02-24 | 4.000 | 4.000 | 3.650 | 3.850 | 3.850 | 3,300 |
| 2022-02-23 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 100 |
| 2022-02-22 | 4.000 | 4.000 | 3.650 | 3.860 | 3.860 | 5,400 |
| 2022-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2022-02-18 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,000 |
| 2022-02-17 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 4,400 |
| 2022-02-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,100 |
| 2022-02-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,400 |
| 2022-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-02-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-02-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-02-09 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 10,700 |
| 2022-02-08 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 1,900 |
| 2022-02-07 | 4.000 | 4.140 | 4.000 | 4.000 | 4.000 | 87,800 |
| 2022-02-04 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-02-03 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-02-02 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 5,400 |
| 2022-02-01 | 4.140 | 4.200 | 3.750 | 4.010 | 4.010 | 4,900 |
| 2022-01-31 | 4.100 | 4.200 | 4.100 | 4.140 | 4.140 | 1,700 |
| 2022-01-28 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 3,400 |
| 2022-01-27 | 4.100 | 4.100 | 3.700 | 3.820 | 3.820 | 26,000 |
| 2022-01-26 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 5,600 |
| 2022-01-25 | 4.380 | 4.380 | 4.100 | 4.140 | 4.140 | 1,000 |
| 2022-01-24 | 4.000 | 4.380 | 4.000 | 4.380 | 4.380 | 200 |
| 2022-01-21 | 4.390 | 4.390 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-01-20 | 4.400 | 4.400 | 4.300 | 4.390 | 4.390 | 15,300 |
| 2022-01-19 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 1,000 |
| 2022-01-18 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 8,900 |
| 2022-01-17 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 91,300 |
| 2022-01-14 | 3.980 | 3.980 | 3.900 | 3.980 | 3.980 | 22,100 |
| 2022-01-13 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,600 |
| 2022-01-12 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 302,200 |
| 2022-01-11 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 6,300 |
| 2022-01-10 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 200 |
| 2022-01-07 | 4.000 | 4.000 | 3.970 | 3.990 | 3.990 | 2,200 |
| 2022-01-06 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 0 |
| 2022-01-05 | 3.990 | 4.000 | 3.960 | 4.000 | 4.000 | 900 |
| 2022-01-04 | 3.970 | 4.000 | 3.960 | 3.990 | 3.990 | 1,700 |
| 2022-01-03 | 4.000 | 4.000 | 3.960 | 3.970 | 3.970 | 800 |
| 2021-12-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2021-12-30 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 0 |
| 2021-12-29 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 31,700 |
| 2021-12-28 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 34,800 |
| 2021-12-24 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 68,200 |
| 2021-12-23 | 3.990 | 4.000 | 3.950 | 3.960 | 3.960 | 60,200 |
| 2021-12-22 | 3.950 | 4.000 | 3.950 | 3.990 | 3.990 | 12,700 |
| 2021-12-21 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 2,000 |
| 2021-12-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,700 |
| 2021-12-17 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 400 |
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.