LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 3,398 |
| 2025-10-29 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 4,714 |
| 2025-10-28 | 2.990 | 3.000 | 2.870 | 2.980 | 2.980 | 14,480 |
| 2025-10-27 | 2.890 | 3.100 | 2.890 | 2.990 | 2.990 | 4,230 |
| 2025-10-24 | 2.870 | 3.100 | 2.870 | 2.890 | 2.890 | 1,439 |
| 2025-10-23 | 2.860 | 3.140 | 2.790 | 2.870 | 2.870 | 8,984 |
| 2025-10-22 | 3.020 | 3.260 | 2.790 | 2.860 | 2.860 | 11,355 |
| 2025-10-21 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 22,156 |
| 2025-10-16 | 3.170 | 3.240 | 2.980 | 3.040 | 3.040 | 10,659 |
| 2025-10-15 | 3.000 | 3.250 | 2.960 | 3.170 | 3.170 | 600 |
| 2025-10-14 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 2,595 |
| 2025-10-13 | 2.940 | 3.200 | 2.940 | 3.000 | 3.000 | 5,412 |
| 2025-10-09 | 3.090 | 3.250 | 2.790 | 2.940 | 2.940 | 32,494 |
| 2025-10-08 | 3.250 | 3.250 | 2.940 | 3.090 | 3.090 | 8,149 |
| 2025-10-07 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 30,318 |
| 2025-10-06 | 3.220 | 3.300 | 3.200 | 3.250 | 3.250 | 5,843 |
| 2025-10-03 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 13,007 |
| 2025-10-02 | 3.030 | 3.330 | 3.030 | 3.300 | 3.300 | 10,786 |
| 2025-10-01 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 835 |
| 2025-09-30 | 2.990 | 3.030 | 2.860 | 3.020 | 3.020 | 18,435 |
| 2025-09-29 | 3.010 | 3.030 | 2.900 | 2.990 | 2.990 | 10,015 |
| 2025-09-26 | 3.030 | 3.040 | 2.800 | 3.010 | 3.010 | 738 |
| 2025-09-25 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 7,803 |
| 2025-09-24 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 6,389 |
| 2025-09-23 | 3.020 | 3.020 | 2.890 | 3.020 | 3.020 | 5,900 |
| 2025-09-22 | 3.000 | 3.080 | 2.800 | 3.020 | 3.020 | 12,953 |
| 2025-09-19 | 2.980 | 3.040 | 2.850 | 3.000 | 3.000 | 6,272 |
| 2025-09-18 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 8,424 |
| 2025-09-17 | 2.820 | 2.980 | 2.820 | 2.960 | 2.960 | 11,871 |
| 2025-09-16 | 2.940 | 2.940 | 2.660 | 2.820 | 2.820 | 43,682 |
| 2025-09-15 | 2.860 | 3.000 | 2.800 | 2.940 | 2.940 | 19,756 |
| 2025-09-12 | 2.940 | 2.940 | 2.710 | 2.860 | 2.860 | 17,993 |
| 2025-09-11 | 3.000 | 3.000 | 2.750 | 2.940 | 2.940 | 20,777 |
| 2025-09-10 | 2.960 | 3.000 | 2.900 | 3.000 | 3.000 | 49,268 |
| 2025-09-09 | 2.820 | 3.000 | 2.800 | 2.960 | 2.960 | 48,970 |
| 2025-09-08 | 2.990 | 3.000 | 2.800 | 2.820 | 2.820 | 39,318 |
| 2025-09-05 | 2.950 | 3.000 | 2.850 | 2.990 | 2.990 | 11,831 |
| 2025-09-04 | 3.020 | 3.020 | 2.850 | 2.950 | 2.950 | 70,056 |
| 2025-09-03 | 2.970 | 3.200 | 2.850 | 3.020 | 3.020 | 9,335 |
| 2025-09-02 | 3.000 | 3.300 | 2.850 | 2.970 | 2.970 | 29,676 |
| 2025-09-01 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 4,008 |
| 2025-08-29 | 2.960 | 3.020 | 2.960 | 2.990 | 2.990 | 13,671 |
| 2025-08-28 | 2.800 | 3.000 | 2.800 | 2.960 | 2.960 | 47,400 |
| 2025-08-27 | 2.730 | 3.000 | 2.730 | 2.800 | 2.800 | 29,208 |
| 2025-08-26 | 2.800 | 2.800 | 2.720 | 2.730 | 2.730 | 14,717 |
| 2025-08-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,813 |
| 2025-08-22 | 2.950 | 3.020 | 2.720 | 2.800 | 2.800 | 2,798 |
| 2025-08-21 | 3.020 | 3.020 | 2.820 | 2.950 | 2.950 | 2,336 |
| 2025-08-20 | 2.820 | 3.050 | 2.820 | 3.020 | 3.020 | 12,193 |
| 2025-08-19 | 2.840 | 3.020 | 2.650 | 2.820 | 2.820 | 12,236 |
| 2025-08-18 | 2.870 | 3.000 | 2.810 | 2.840 | 2.840 | 4,807 |
| 2025-08-15 | 2.820 | 3.000 | 2.820 | 2.870 | 2.870 | 6,981 |
| 2025-08-14 | 2.850 | 2.950 | 2.800 | 2.820 | 2.820 | 6,703 |
| 2025-08-13 | 2.940 | 3.000 | 2.810 | 2.850 | 2.850 | 4,237 |
| 2025-08-12 | 2.950 | 3.000 | 2.780 | 2.940 | 2.940 | 2,602 |
| 2025-08-11 | 2.750 | 3.000 | 2.750 | 2.950 | 2.950 | 8,749 |
| 2025-08-08 | 2.610 | 2.800 | 2.610 | 2.750 | 2.750 | 77,502 |
| 2025-08-07 | 2.680 | 2.690 | 2.590 | 2.610 | 2.610 | 17,900 |
| 2025-08-06 | 2.620 | 2.690 | 2.620 | 2.680 | 2.680 | 2,300 |
| 2025-08-05 | 2.590 | 2.640 | 2.590 | 2.620 | 2.620 | 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.