Skip to main content
Longhorn Publishers Plc (NASE:LKL)
Kenya flag Kenya · Delayed Price · Currency is KES
2.950
+0.030 (1.03%)
At close: Dec 5, 2025

Longhorn Publishers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.912.952.902.952.951.03%5,549
Dec 4, 20252.902.952.902.922.921.74%3,560
Dec 3, 20252.702.902.702.872.87-0.69%2,148
Dec 2, 20252.902.912.662.892.89-0.34%39,255
Dec 1, 20252.902.902.702.902.900.35%2,857
Nov 28, 20252.902.902.592.892.890.70%2,157
Nov 27, 20252.852.902.852.872.870.70%3,570
Nov 26, 20252.802.902.712.852.85-0.70%2,147
Nov 25, 20252.902.902.802.872.87-0.35%737
Nov 24, 20252.702.902.702.882.886.27%16,560
Nov 21, 20252.902.902.702.712.71-6.55%6,579
Nov 20, 20252.892.902.892.902.900.69%9,979
Nov 19, 20252.802.902.722.882.886.67%9,678
Nov 18, 20252.802.802.702.702.70-9.40%41,338
Nov 17, 20252.982.982.902.982.983.47%5,817
Nov 14, 20252.982.982.852.882.88-2.04%3,377
Nov 13, 20252.902.982.852.942.941.38%10,200
Nov 12, 20252.802.982.802.902.901.75%145
Nov 11, 20252.902.902.802.852.85-0.70%1,727
Nov 10, 20252.982.982.692.872.87-1.71%1,942
Nov 7, 20252.952.952.902.922.922.10%121
Nov 6, 20252.852.952.762.862.86-3.05%7,680
Nov 5, 20253.003.002.862.952.95-1.01%669
Nov 4, 20253.003.002.952.982.981.36%2,408
Nov 3, 20252.903.002.852.942.941.38%2,523
Oct 31, 20253.003.002.712.902.90-2.68%5,224
Oct 30, 20253.003.002.902.982.98-0.67%3,398
Oct 29, 20252.983.002.983.003.000.67%4,714
Oct 28, 20252.993.002.872.982.98-0.33%14,480
Oct 27, 20252.903.102.902.992.993.46%4,230
Oct 24, 20253.103.102.872.892.890.70%1,439
Oct 23, 20252.863.142.792.872.870.35%8,984
Oct 22, 20253.023.262.792.862.86-5.30%11,355
Oct 21, 20253.043.043.023.023.02-0.66%22,156
Oct 16, 20253.243.242.983.043.04-4.10%10,659
Oct 15, 20253.153.252.963.173.175.67%600
Oct 14, 20253.003.002.963.003.00-2,595
Oct 13, 20253.003.202.953.003.002.04%5,412
Oct 9, 20253.253.252.792.942.94-4.85%32,494
Oct 8, 20253.253.252.943.093.09-4.92%8,149
Oct 7, 20253.253.253.203.253.25-30,318
Oct 6, 20253.303.303.203.253.250.93%5,843
Oct 3, 20253.303.303.203.223.22-2.42%13,007
Oct 2, 20253.303.333.103.303.308.91%10,786
Oct 1, 20253.043.043.033.033.030.33%835
Sep 30, 20253.023.032.863.023.021.00%18,435
Sep 29, 20253.033.032.902.992.99-0.66%10,015
Sep 26, 20252.953.042.803.013.01-0.66%738
Sep 25, 20253.023.043.023.033.030.33%7,803
Sep 24, 20253.013.043.003.023.02-6,389
Sep 23, 20253.003.022.893.023.02-5,900
Sep 22, 20252.803.082.803.023.020.67%12,953
Sep 19, 20252.983.042.853.003.000.67%6,272
Sep 18, 20252.983.002.972.982.980.68%8,424
Sep 17, 20252.902.982.902.962.964.96%11,871
Sep 16, 20252.662.852.662.822.82-4.08%43,682
Sep 15, 20253.003.002.802.942.942.80%19,756
Sep 12, 20252.762.902.712.862.86-2.72%17,993
Sep 11, 20252.752.982.752.942.94-2.00%20,777
Sep 10, 20252.963.002.903.003.001.35%49,268
Sep 9, 20252.953.002.802.962.964.96%48,970
Sep 8, 20252.973.002.802.822.82-5.69%39,318
Sep 5, 20253.003.002.852.992.991.36%11,831
Sep 4, 20253.003.002.852.952.95-2.32%70,056
Sep 3, 20253.003.202.853.023.021.68%9,335
Sep 2, 20253.003.302.852.972.97-1.00%29,676
Sep 1, 20253.003.002.993.003.000.33%4,008
Aug 29, 20253.023.022.982.992.991.01%13,671
Aug 28, 20252.853.002.852.962.965.71%47,400
Aug 27, 20253.003.002.802.802.802.56%29,208
Aug 26, 20252.802.802.722.732.73-2.50%14,717
Aug 25, 20252.802.802.802.802.80-3,813
Aug 22, 20253.023.022.722.802.80-5.08%2,798
Aug 21, 20253.003.022.822.952.95-2.32%2,336
Aug 20, 20253.023.053.023.023.027.09%12,193
Aug 19, 20252.843.022.652.822.82-0.70%12,236
Aug 18, 20253.003.002.812.842.84-1.05%4,807
Aug 15, 20252.953.002.822.872.871.77%6,981
Aug 14, 20252.852.952.802.822.82-1.05%6,703
Aug 13, 20253.003.002.812.852.85-3.06%4,237
Aug 12, 20252.803.002.782.942.94-0.34%2,602
Aug 11, 20252.803.002.802.952.957.27%8,749
Aug 8, 20252.682.802.622.752.755.36%77,502
Aug 7, 20252.652.692.592.612.61-2.61%17,900
Aug 6, 20252.692.692.622.682.682.29%2,300
Aug 5, 20252.642.642.592.622.621.16%400
Aug 4, 20252.592.592.592.592.59-200
Aug 1, 20252.602.692.582.592.590.39%2,900
Jul 31, 20252.682.682.502.582.584.88%3,800
Jul 30, 20252.462.462.462.462.46-8.21%1,900
Jul 29, 20252.692.692.602.682.68-0.37%1,100
Jul 28, 20252.692.692.692.692.69-4,400
Jul 25, 20252.682.692.682.692.690.37%5,400
Jul 24, 20252.692.692.682.682.681.13%900
Jul 23, 20252.652.652.602.652.651.92%97,600
Jul 22, 20252.622.652.602.602.60-4,200
Jul 21, 20252.542.652.532.602.602.77%6,000
Jul 18, 20252.512.582.512.532.53-0.39%12,100
Jul 17, 20252.692.692.522.542.54-5.58%8,500
Jul 16, 20252.682.692.682.692.69-0.37%16,100