LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3.980 | 4.000 | 3.950 | 3.950 | 3.950 | 83,200 |
| 2021-12-15 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 30,500 |
| 2021-12-14 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 54,300 |
| 2021-12-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2021-12-09 | 3.950 | 4.000 | 3.900 | 3.980 | 3.980 | 154,700 |
| 2021-12-08 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 300 |
| 2021-12-07 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 91,500 |
| 2021-12-06 | 3.900 | 4.000 | 3.850 | 3.900 | 3.900 | 1,500 |
| 2021-12-03 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 57,800 |
| 2021-12-02 | 3.900 | 3.900 | 3.640 | 3.640 | 3.640 | 2,800 |
| 2021-12-01 | 3.910 | 4.000 | 3.850 | 3.900 | 3.900 | 71,600 |
| 2021-11-30 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 52,200 |
| 2021-11-29 | 3.930 | 3.950 | 3.850 | 3.900 | 3.900 | 400 |
| 2021-11-26 | 3.970 | 3.970 | 3.900 | 3.930 | 3.930 | 4,100 |
| 2021-11-25 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 76,300 |
| 2021-11-24 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 66,200 |
| 2021-11-23 | 4.000 | 4.100 | 4.000 | 4.040 | 4.040 | 45,000 |
| 2021-11-22 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 94,100 |
| 2021-11-19 | 3.980 | 4.000 | 3.910 | 3.980 | 3.980 | 2,700 |
| 2021-11-18 | 3.900 | 4.000 | 3.800 | 3.980 | 3.980 | 54,700 |
| 2021-11-17 | 3.920 | 4.000 | 3.860 | 3.900 | 3.900 | 1,200 |
| 2021-11-16 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 15,400 |
| 2021-11-15 | 3.930 | 4.000 | 3.850 | 3.910 | 3.910 | 18,100 |
| 2021-11-12 | 3.780 | 4.000 | 3.780 | 3.930 | 3.930 | 47,300 |
| 2021-11-11 | 3.950 | 3.950 | 3.700 | 3.780 | 3.780 | 45,700 |
| 2021-11-10 | 3.910 | 4.000 | 3.890 | 3.950 | 3.950 | 90,300 |
| 2021-11-09 | 3.910 | 3.940 | 3.900 | 3.910 | 3.910 | 12,900 |
| 2021-11-08 | 3.800 | 3.990 | 3.800 | 3.910 | 3.910 | 24,200 |
| 2021-11-05 | 3.710 | 3.980 | 3.710 | 3.800 | 3.800 | 300 |
| 2021-11-04 | 3.770 | 3.940 | 3.700 | 3.710 | 3.710 | 50,800 |
| 2021-11-03 | 3.930 | 4.000 | 3.740 | 3.770 | 3.770 | 2,500 |
| 2021-11-02 | 3.960 | 4.000 | 3.900 | 3.930 | 3.930 | 400 |
| 2021-11-01 | 3.910 | 3.980 | 3.900 | 3.960 | 3.960 | 12,300 |
| 2021-10-29 | 3.900 | 3.990 | 3.900 | 3.910 | 3.910 | 1,100 |
| 2021-10-28 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 800 |
| 2021-10-27 | 3.740 | 3.950 | 3.720 | 3.820 | 3.820 | 4,000 |
| 2021-10-26 | 3.950 | 3.950 | 3.700 | 3.740 | 3.740 | 12,200 |
| 2021-10-25 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 0 |
| 2021-10-22 | 3.970 | 4.000 | 3.950 | 3.950 | 3.950 | 26,200 |
| 2021-10-21 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 9,000 |
| 2021-10-19 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 3,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.