LONGHORN PUBLISHERS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-05-07 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 1,000,500 |
| 2025-05-06 | 2.660 | 2.660 | 2.500 | 2.500 | 2.500 | 600 |
| 2025-05-05 | 2.660 | 2.900 | 2.410 | 2.660 | 2.660 | 200 |
| 2025-05-02 | 2.530 | 2.660 | 2.530 | 2.660 | 2.660 | 1,600 |
| 2025-04-30 | 2.760 | 3.000 | 2.500 | 2.530 | 2.530 | 7,400 |
| 2025-04-29 | 3.000 | 3.000 | 2.760 | 2.760 | 2.760 | 12,500 |
| 2025-04-28 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 13,100 |
| 2025-04-25 | 2.950 | 2.990 | 2.950 | 2.970 | 2.970 | 700 |
| 2025-04-24 | 2.830 | 2.990 | 2.760 | 2.950 | 2.950 | 1,000 |
| 2025-04-23 | 2.740 | 2.900 | 2.740 | 2.830 | 2.830 | 400 |
| 2025-04-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-04-17 | 2.510 | 2.760 | 2.510 | 2.740 | 2.740 | 1,900 |
| 2025-04-16 | 2.590 | 2.700 | 2.350 | 2.510 | 2.510 | 1,800 |
| 2025-04-15 | 2.730 | 2.730 | 2.500 | 2.590 | 2.590 | 900 |
| 2025-04-14 | 3.000 | 3.000 | 2.700 | 2.730 | 2.730 | 5,700 |
| 2025-04-11 | 2.780 | 3.000 | 2.780 | 3.000 | 3.000 | 100 |
| 2025-04-10 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2,100 |
| 2025-04-09 | 3.000 | 3.000 | 2.750 | 2.780 | 2.780 | 7,700 |
| 2025-04-08 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 6,500 |
| 2025-04-07 | 3.300 | 3.300 | 3.000 | 3.010 | 3.010 | 1,100 |
| 2025-04-04 | 3.020 | 3.300 | 3.020 | 3.300 | 3.300 | 3,000 |
| 2025-04-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,200 |
| 2025-04-02 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 2,200 |
| 2025-04-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,300 |
| 2025-03-28 | 3.340 | 3.350 | 3.010 | 3.020 | 3.020 | 5,200 |
| 2025-03-27 | 3.040 | 3.340 | 3.040 | 3.340 | 3.340 | 2,200 |
| 2025-03-26 | 3.080 | 3.100 | 2.820 | 3.040 | 3.040 | 4,400 |
| 2025-03-25 | 3.350 | 3.350 | 3.080 | 3.080 | 3.080 | 400 |
| 2025-03-24 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 10,100 |
| 2025-03-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-03-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 93,700 |
| 2025-03-19 | 3.130 | 3.400 | 3.000 | 3.350 | 3.350 | 10,700 |
| 2025-03-18 | 3.270 | 3.300 | 3.000 | 3.130 | 3.130 | 2,100 |
| 2025-03-17 | 3.040 | 3.300 | 3.040 | 3.270 | 3.270 | 6,800 |
| 2025-03-14 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,800 |
| 2025-03-13 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 300 |
| 2025-03-12 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 400 |
| 2025-03-11 | 2.800 | 3.050 | 2.800 | 2.800 | 2.800 | 25,900 |
| 2025-03-10 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 8,400 |
| 2025-03-07 | 2.890 | 2.900 | 2.880 | 2.880 | 2.880 | 3,800 |
| 2025-03-06 | 2.980 | 2.980 | 2.880 | 2.890 | 2.890 | 10,200 |
| 2025-03-05 | 3.200 | 3.440 | 2.900 | 2.980 | 2.980 | 2,200 |
| 2025-03-04 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 100 |
| 2025-03-03 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 1,300 |
| 2025-02-28 | 3.080 | 3.200 | 3.080 | 3.160 | 3.160 | 700 |
| 2025-02-27 | 3.420 | 3.420 | 3.080 | 3.080 | 3.080 | 23,100 |
| 2025-02-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 400 |
| 2025-02-25 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 300 |
| 2025-02-24 | 3.120 | 3.430 | 3.120 | 3.430 | 3.430 | 211,700 |
| 2025-02-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-02-20 | 3.460 | 3.460 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2025-02-19 | 3.150 | 3.460 | 3.150 | 3.460 | 3.460 | 200 |
| 2025-02-18 | 3.300 | 3.400 | 3.000 | 3.150 | 3.150 | 500 |
| 2025-02-17 | 3.060 | 3.300 | 3.060 | 3.300 | 3.300 | 10,000 |
| 2025-02-14 | 3.200 | 3.300 | 3.000 | 3.060 | 3.060 | 3,000 |
| 2025-02-13 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 6,500 |
| 2025-02-12 | 3.030 | 3.290 | 3.030 | 3.250 | 3.250 | 15,700 |
| 2025-02-11 | 3.090 | 3.300 | 3.000 | 3.030 | 3.030 | 2,300 |
| 2025-02-10 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 11,100 |
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.