Longhorn Publishers Plc (NASE:LKL)
Kenya · Delayed Price · Currency is KES 2.870
-0.020 (-0.69%)
At close: Dec 3, 2025
Longhorn Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.70 | 2.90 | 2.70 | 2.87 | 2.87 | -0.69% | 2,148 |
| Dec 2, 2025 | 2.90 | 2.91 | 2.66 | 2.89 | 2.89 | -0.34% | 39,255 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 0.35% | 2,857 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.59 | 2.89 | 2.89 | 0.70% | 2,157 |
| Nov 27, 2025 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | 0.70% | 3,570 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.71 | 2.85 | 2.85 | -0.70% | 2,147 |
| Nov 25, 2025 | 2.90 | 2.90 | 2.80 | 2.87 | 2.87 | -0.35% | 737 |
| Nov 24, 2025 | 2.70 | 2.90 | 2.70 | 2.88 | 2.88 | 6.27% | 16,560 |
| Nov 21, 2025 | 2.90 | 2.90 | 2.70 | 2.71 | 2.71 | -6.55% | 6,579 |
| Nov 20, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 9,979 |
| Nov 19, 2025 | 2.80 | 2.90 | 2.72 | 2.88 | 2.88 | 6.67% | 9,678 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -9.40% | 41,338 |
| Nov 17, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | 3.47% | 5,817 |
| Nov 14, 2025 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -2.04% | 3,377 |
| Nov 13, 2025 | 2.90 | 2.98 | 2.85 | 2.94 | 2.94 | 1.38% | 10,200 |
| Nov 12, 2025 | 2.80 | 2.98 | 2.80 | 2.90 | 2.90 | 1.75% | 145 |
| Nov 11, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -0.70% | 1,727 |
| Nov 10, 2025 | 2.98 | 2.98 | 2.69 | 2.87 | 2.87 | -1.71% | 1,942 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | 2.10% | 121 |
| Nov 6, 2025 | 2.85 | 2.95 | 2.76 | 2.86 | 2.86 | -3.05% | 7,680 |
| Nov 5, 2025 | 3.00 | 3.00 | 2.86 | 2.95 | 2.95 | -1.01% | 669 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 1.36% | 2,408 |
| Nov 3, 2025 | 2.90 | 3.00 | 2.85 | 2.94 | 2.94 | 1.38% | 2,523 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.71 | 2.90 | 2.90 | -2.68% | 5,224 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 3,398 |
| Oct 29, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 4,714 |
| Oct 28, 2025 | 2.99 | 3.00 | 2.87 | 2.98 | 2.98 | -0.33% | 14,480 |
| Oct 27, 2025 | 2.90 | 3.10 | 2.90 | 2.99 | 2.99 | 3.46% | 4,230 |
| Oct 24, 2025 | 3.10 | 3.10 | 2.87 | 2.89 | 2.89 | 0.70% | 1,439 |
| Oct 23, 2025 | 2.86 | 3.14 | 2.79 | 2.87 | 2.87 | 0.35% | 8,984 |
| Oct 22, 2025 | 3.02 | 3.26 | 2.79 | 2.86 | 2.86 | -5.30% | 11,355 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 22,156 |
| Oct 16, 2025 | 3.24 | 3.24 | 2.98 | 3.04 | 3.04 | -4.10% | 10,659 |
| Oct 15, 2025 | 3.15 | 3.25 | 2.96 | 3.17 | 3.17 | 5.67% | 600 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 2,595 |
| Oct 13, 2025 | 3.00 | 3.20 | 2.95 | 3.00 | 3.00 | 2.04% | 5,412 |
| Oct 9, 2025 | 3.25 | 3.25 | 2.79 | 2.94 | 2.94 | -4.85% | 32,494 |
| Oct 8, 2025 | 3.25 | 3.25 | 2.94 | 3.09 | 3.09 | -4.92% | 8,149 |
| Oct 7, 2025 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | - | 30,318 |
| Oct 6, 2025 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | 0.93% | 5,843 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 13,007 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.10 | 3.30 | 3.30 | 8.91% | 10,786 |
| Oct 1, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 0.33% | 835 |
| Sep 30, 2025 | 3.02 | 3.03 | 2.86 | 3.02 | 3.02 | 1.00% | 18,435 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.90 | 2.99 | 2.99 | -0.66% | 10,015 |
| Sep 26, 2025 | 2.95 | 3.04 | 2.80 | 3.01 | 3.01 | -0.66% | 738 |
| Sep 25, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | 0.33% | 7,803 |
| Sep 24, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | - | 6,389 |
| Sep 23, 2025 | 3.00 | 3.02 | 2.89 | 3.02 | 3.02 | - | 5,900 |
| Sep 22, 2025 | 2.80 | 3.08 | 2.80 | 3.02 | 3.02 | 0.67% | 12,953 |