Longhorn Publishers Plc (NASE:LKL)
Kenya · Delayed Price · Currency is KES 2.960
+0.140 (4.96%)
At close: Sep 9, 2025
Longhorn Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.95 | 3.00 | 2.80 | 2.96 | 2.96 | 4.96% | 48,970 |
| Sep 8, 2025 | 2.97 | 3.00 | 2.80 | 2.82 | 2.82 | -5.69% | 39,318 |
| Sep 5, 2025 | 3.00 | 3.00 | 2.85 | 2.99 | 2.99 | 1.36% | 11,831 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -2.32% | 70,056 |
| Sep 3, 2025 | 3.00 | 3.20 | 2.85 | 3.02 | 3.02 | 1.68% | 9,335 |
| Sep 2, 2025 | 3.00 | 3.30 | 2.85 | 2.97 | 2.97 | -1.00% | 29,676 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 4,008 |
| Aug 29, 2025 | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | 1.01% | 13,671 |
| Aug 28, 2025 | 2.85 | 3.00 | 2.85 | 2.96 | 2.96 | 5.71% | 47,400 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 2.56% | 29,208 |
| Aug 26, 2025 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | -2.50% | 14,717 |
| Aug 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 3,813 |
| Aug 22, 2025 | 3.02 | 3.02 | 2.72 | 2.80 | 2.80 | -5.08% | 2,798 |
| Aug 21, 2025 | 3.00 | 3.02 | 2.82 | 2.95 | 2.95 | -2.32% | 2,336 |
| Aug 20, 2025 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | 7.09% | 12,193 |
| Aug 19, 2025 | 2.84 | 3.02 | 2.65 | 2.82 | 2.82 | -0.70% | 12,236 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.81 | 2.84 | 2.84 | -1.05% | 4,807 |
| Aug 15, 2025 | 2.95 | 3.00 | 2.82 | 2.87 | 2.87 | 1.77% | 6,981 |
| Aug 14, 2025 | 2.85 | 2.95 | 2.80 | 2.82 | 2.82 | -1.05% | 6,703 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.81 | 2.85 | 2.85 | -3.06% | 4,237 |
| Aug 12, 2025 | 2.80 | 3.00 | 2.78 | 2.94 | 2.94 | -0.34% | 2,602 |
| Aug 11, 2025 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 7.27% | 8,749 |
| Aug 8, 2025 | 2.68 | 2.80 | 2.62 | 2.75 | 2.75 | 5.36% | 77,502 |
| Aug 7, 2025 | 2.65 | 2.69 | 2.59 | 2.61 | 2.61 | -2.61% | 17,900 |
| Aug 6, 2025 | 2.69 | 2.69 | 2.62 | 2.68 | 2.68 | 2.29% | 2,300 |
| Aug 5, 2025 | 2.64 | 2.64 | 2.59 | 2.62 | 2.62 | 1.16% | 400 |
| Aug 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 200 |
| Aug 1, 2025 | 2.60 | 2.69 | 2.58 | 2.59 | 2.59 | 0.39% | 2,900 |
| Jul 31, 2025 | 2.68 | 2.68 | 2.50 | 2.58 | 2.58 | 4.88% | 3,800 |
| Jul 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.21% | 1,900 |
| Jul 29, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | -0.37% | 1,100 |
| Jul 28, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 4,400 |
| Jul 25, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 0.37% | 5,400 |
| Jul 24, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 1.13% | 900 |
| Jul 23, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 97,600 |
| Jul 22, 2025 | 2.62 | 2.65 | 2.60 | 2.60 | 2.60 | - | 4,200 |
| Jul 21, 2025 | 2.54 | 2.65 | 2.53 | 2.60 | 2.60 | 2.77% | 6,000 |
| Jul 18, 2025 | 2.51 | 2.58 | 2.51 | 2.53 | 2.53 | -0.39% | 12,100 |
| Jul 17, 2025 | 2.69 | 2.69 | 2.52 | 2.54 | 2.54 | -5.58% | 8,500 |
| Jul 16, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -0.37% | 16,100 |
| Jul 15, 2025 | 2.52 | 2.72 | 2.51 | 2.70 | 2.70 | 7.14% | 12,800 |
| Jul 14, 2025 | 2.74 | 2.74 | 2.51 | 2.52 | 2.52 | -2.33% | 15,600 |
| Jul 11, 2025 | 2.50 | 2.74 | 2.50 | 2.58 | 2.58 | 1.57% | 3,700 |
| Jul 10, 2025 | 2.78 | 2.83 | 2.50 | 2.54 | 2.54 | -6.96% | 37,500 |
| Jul 9, 2025 | 2.60 | 2.75 | 2.60 | 2.73 | 2.73 | -1.80% | 700 |
| Jul 8, 2025 | 2.84 | 2.84 | 2.62 | 2.78 | 2.78 | -1.07% | 1,300 |
| Jul 7, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | - | 2,000 |
| Jul 4, 2025 | 2.85 | 2.85 | 2.63 | 2.81 | 2.81 | -1.40% | 2,000 |
| Jul 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,700 |
| Jul 2, 2025 | 2.70 | 2.90 | 2.70 | 2.85 | 2.85 | -1.38% | 2,000 |