Longhorn Kenya Ltd (LKL)

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	5.2	5.7	5.4	5.35	57500
January 3, 2018	5.4	5.7	5.45	5.4	2300
January 4, 2018	5.4	5.9	5.7	5.45	70600
January 5, 2018	5.7	5.7	5.7	5.7	10400
January 8, 2018	5.7	6.25	5.8	5.7	10900
January 9, 2018	5.4	5.45	5.4	5.8	24600
January 10, 2018	5.5	5.9	5.8	5.4	21000
January 11, 2018	5.5	5.9	5.75	5.8	33500
January 12, 2018	5.35	5.5	5.35	5.75	69100
January 15, 2018	5.4	5.4	5.4	5.35	27300
January 16, 2018	5.4	5.5	5.4	5.4	12800
January 17, 2018	5.4	5.4	5.4	5.4	27200
January 18, 2018	5.4	5.7	5.4	5.4	5800
January 19, 2018	5.4	5.65	5.45	5.4	13700
January 22, 2018	5.5	5.55	5.5	5.45	21700
January 23, 2018	5.4	5.7	5.5	5.5	16000
January 24, 2018	5.3	5.4	5.3	5.5	1000
January 25, 2018	5.4	5.45	5.4	5.3	19400
January 26, 2018	5	5.5	5.2	5.4	15300
January 29, 2018	5.2	5.4	5.3	5.2	2100
January 30, 2018	5.25	5.45	5.4	5.3	19200
January 31, 2018	5.45	5.45	5.45	5.4	-
February 2, 2018	5.35	5.4	5.35	5.4	400
February 5, 2018	5.4	5.45	5.4	5.35	22000
February 6, 2018	5.45	5.5	5.45	5.4	62800
February 7, 2018	5.45	5.5	5.45	5.45	4100
February 8, 2018	5.1	5.45	5.3	5.45	9100
February 9, 2018	5	5.3	5.05	5.3	44500
February 12, 2018	5.1	5.4	5.15	5.05	8200
February 13, 2018	5.05	5.15	5.1	5.15	4100
February 14, 2018	5.1	5.2	5.1	5.1	3600
February 15, 2018	5.1	5.2	5.15	5.1	13500
February 16, 2018	5.05	5.15	5.05	5.15	10000
February 19, 2018	5	5.45	5.05	5.05	20600
February 20, 2018	5	5.45	5.05	5.05	24500
February 21, 2018	5.1	5.45	5.15	5.05	6600
February 22, 2018	5.15	5.4	5.35	5.15	600
February 23, 2018	5.35	5.35	5.35	5.35	-
February 26, 2018	5.2	5.4	5.35	5.35	1300
February 27, 2018	5.05	5.4	5.15	5.35	2500
February 28, 2018	5.05	5.3	5.15	5.15	2100
March 1, 2018	5.15	5.15	5.15	5.15	-
March 2, 2018	5.05	5.25	5.05	5.15	2600
March 5, 2018	5	5.15	5	5.05	49800
March 6, 2018	5	5	5	5	3600
March 7, 2018	4.75	5.25	4.9	5	23600
March 8, 2018	5	5.25	5	4.9	21400
March 9, 2018	5	5.05	5	5	2200
March 12, 2018	5.4	5.4	5.4	5	300
March 13, 2018	5	5.35	5.05	5.4	14200
March 14, 2018	5.05	5.35	5.2	5.05	900
March 15, 2018	5.2	5.25	5.2	5.2	7500
March 16, 2018	5	5.15	5	5.2	4100
March 19, 2018	4.9	5	4.95	5	17400
March 20, 2018	4.95	5	4.95	4.95	51800
March 21, 2018	4.9	5	4.9	4.95	21700
March 22, 2018	4.8	4.9	4.85	4.9	14200
March 23, 2018	4.7	4.85	4.7	4.85	6900
March 26, 2018	4.85	4.9	4.85	4.7	12300
March 27, 2018	4.85	5	4.85	4.85	2000
March 28, 2018	4.5	4.9	4.6	4.85	51900
March 29, 2018	4.65	4.8	4.65	4.6	40800
April 3, 2018	4.7	4.8	4.7	4.65	2500
April 4, 2018	4.6	4.8	4.75	4.7	6300
April 5, 2018	4.8	4.8	4.8	4.75	3400
April 6, 2018	4.7	4.8	4.7	4.8	19700
April 9, 2018	4.7	4.7	4.7	4.7	-
April 10, 2018	4.65	4.7	4.65	4.7	4400
April 11, 2018	4.65	4.7	4.65	4.65	3500
April 12, 2018	4.7	4.7	4.7	4.65	20100
April 13, 2018	4.65	4.95	4.7	4.7	29600
April 16, 2018	4.95	4.95	4.95	4.7	1100
April 17, 2018	4.65	5	4.75	4.95	1600
April 18, 2018	4.7	4.95	4.9	4.75	35300
April 19, 2018	4.7	5	4.85	4.9	10400
April 20, 2018	4.95	5	4.95	4.85	6400
April 23, 2018	4.95	4.95	4.95	4.95	-
April 24, 2018	4.7	5	4.75	4.95	30000
April 25, 2018	4.9	5	4.95	4.75	1000
April 26, 2018	4.7	5	4.7	4.95	10200
April 27, 2018	4.7	4.95	4.85	4.7	5100
April 30, 2018	4.5	4.85	4.5	4.85	10800
May 2, 2018	4.5	4.75	4.5	4.5	41600
May 3, 2018	4.6	4.7	4.65	4.5	5300
May 4, 2018	4.65	4.65	4.65	4.65	-
May 8, 2018	4.65	4.75	4.65	4.6	9100
May 9, 2018	4.65	4.7	4.65	4.65	3500
May 10, 2018	4.5	4.7	4.55	4.65	10900
May 11, 2018	4.5	4.65	4.55	4.55	300
May 14, 2018	4.5	4.55	4.5	4.55	10900
May 15, 2018	4.3	4.65	4.4	4.5	2900
May 16, 2018	4.25	4.25	4.25	4.4	8400
May 17, 2018	4.2	4.5	4.2	4.25	10200
May 18, 2018	4.2	4.25	4.2	4.2	8400
May 21, 2018	4.2	4.6	4.2	4.2	10300
May 22, 2018	4	4.25	4.1	4.2	12800
May 23, 2018	4	4.25	4.15	4.1	900
May 24, 2018	4.15	4.15	4.15	4.15	-
May 25, 2018	4.5	4.5	4.5	4.15	100
May 28, 2018	4.55	4.55	4.55	4.5	100
May 29, 2018	4.5	4.55	4.5	4.55	6600
May 30, 2018	4.55	4.55	4.55	4.5	100
May 31, 2018	4.55	4.55	4.55	4.55	4100
June 4, 2018	4.3	4.55	4.35	4.55	1500
June 5, 2018	4.3	4.35	4.3	4.35	18100
June 6, 2018	4.5	4.5	4.5	4.3	2300
June 7, 2018	4.3	4.5	4.3	4.5	26100
June 8, 2018	4.25	4.45	4.3	4.3	12700
June 11, 2018	4.25	4.5	4.35	4.3	200
June 12, 2018	4.45	4.5	4.45	4.35	300
June 13, 2018	4.2	4.4	4.3	4.45	9900
June 14, 2018	4	4.5	4.05	4.3	45900
June 18, 2018	4.05	4.45	4.1	4.05	7200
June 19, 2018	4.05	4.5	4.05	4.1	29300
June 20, 2018	4.1	4.2	4.15	4.05	1900
June 21, 2018	4.1	4.2	4.15	4.15	4200
June 22, 2018	4.2	4.2	4.2	4.15	2600
June 25, 2018	4.15	4.5	4.3	4.2	1900
June 26, 2018	4.4	4.5	4.4	4.3	20400
June 27, 2018	4.15	4.5	4.2	4.4	19300
June 28, 2018	4.2	4.4	4.25	4.2	500
June 29, 2018	4.2	4.2	4.2	4.25	1900
July 2, 2018	4.25	4.25	4.25	4.2	200
July 3, 2018	4.2	4.5	4.3	4.25	4100
July 4, 2018	4.15	4.45	4.2	4.3	8300
July 5, 2018	4.2	4.25	4.2	4.2	22200
July 6, 2018	4.1	4.25	4.2	4.2	3900
July 9, 2018	4.25	4.25	4.25	4.2	10200
July 10, 2018	4.3	4.3	4.3	4.25	6800
July 11, 2018	4.3	4.3	4.3	4.3	-
July 12, 2018	4.3	4.5	4.35	4.3	1000
July 13, 2018	4.5	4.5	4.5	4.35	20900
July 16, 2018	4.6	4.6	4.6	4.5	5600
July 17, 2018	4.6	4.7	4.6	4.6	34000
July 18, 2018	4.6	4.6	4.6	4.6	1200
July 19, 2018	4.8	5	4.8	4.6	600
July 20, 2018	4.65	5	4.75	4.8	11200
July 23, 2018	4.6	4.65	4.6	4.75	29100
July 24, 2018	4.45	4.6	4.45	4.6	1200
July 25, 2018	4.6	4.6	4.6	4.45	1000
July 26, 2018	4.45	4.6	4.45	4.6	10400
July 27, 2018	4.2	4.45	4.35	4.45	13100
July 30, 2018	4.25	4.3	4.25	4.35	5000
July 31, 2018	4.25	4.35	4.3	4.25	13400
August 1, 2018	4.6	4.6	4.6	4.3	34000
August 2, 2018	4.35	4.65	4.5	4.6	9500
August 3, 2018	4.65	4.65	4.65	4.5	1300
August 6, 2018	4.5	4.5	4.5	4.65	500
August 7, 2018	4.3	4.5	4.35	4.5	16000
August 8, 2018	4.35	4.35	4.35	4.35	100
August 9, 2018	4.7	4.7	4.7	4.35	200
August 10, 2018	4.65	4.65	4.65	4.7	2000
August 13, 2018	4.6	4.65	4.6	4.65	1600
August 14, 2018	4.6	4.7	4.6	4.6	10500
August 15, 2018	4.4	4.65	4.5	4.6	2300
August 16, 2018	4.55	4.65	4.55	4.5	700
August 17, 2018	4.55	4.7	4.55	4.55	9900
August 20, 2018	4.1	4.55	4.15	4.55	7400
August 22, 2018	4.5	4.5	4.5	4.15	1400
August 23, 2018	4.2	4.7	4.5	4.5	20400
August 24, 2018	4.3	4.5	4.4	4.5	6800
August 27, 2018	4.65	4.65	4.65	4.4	300
August 28, 2018	4.5	4.5	4.5	4.65	500
August 29, 2018	4.5	4.5	4.5	4.5	100
August 30, 2018	4.4	4.4	4.4	4.5	800
August 31, 2018	4.5	4.55	4.5	4.4	12900
September 3, 2018	4.65	5.25	4.9	4.5	26000
September 4, 2018	4.95	5.4	5.25	4.9	57700
September 5, 2018	5.3	5.6	5.4	5.25	45300
September 6, 2018	5.25	5.4	5.3	5.4	24800
September 7, 2018	5.2	5.3	5.2	5.3	19500
September 10, 2018	5	5.3	5.15	5.2	9300
September 11, 2018	4.95	5	4.95	5.15	4300
September 12, 2018	4.85	5	4.9	4.95	49100
September 13, 2018	4.95	5	4.95	4.9	29100
September 14, 2018	4.95	5	4.95	4.95	37900
September 17, 2018	5	5.4	5.1	4.95	4200
September 18, 2018	5.05	5.4	5.25	5.1	8100
September 19, 2018	4.95	5	4.95	5.25	18000
September 20, 2018	4.95	5.25	5	4.95	56200
September 21, 2018	4.95	5	4.95	5	41500
September 24, 2018	5	5	5	4.95	15700
September 25, 2018	4.55	5	4.95	5	26000
September 26, 2018	4.55	5	4.95	4.95	4600
September 27, 2018	4.9	5	4.9	4.95	14600
September 28, 2018	4.95	5	4.95	4.9	20800
October 1, 2018	4.95	5	4.95	4.95	7700
October 2, 2018	4.8	5	4.85	4.95	15500
October 3, 2018	4.9	5	4.9	4.85	5000
October 4, 2018	5	5	5	4.9	200
October 5, 2018	5	5.2	5	5	1400
October 8, 2018	4.95	5.3	5	5	37200
October 9, 2018	4.95	5	4.95	5	10300
October 11, 2018	5	5.2	5.1	4.95	900
October 12, 2018	5	5.25	5.2	5.1	11600
October 15, 2018	4.85	5.25	5	5.2	10300
October 16, 2018	4.95	5	4.95	5	23200
October 17, 2018	4.9	5	4.9	4.95	22600
October 18, 2018	4.9	5	4.9	4.9	18100
October 19, 2018	4.9	5	4.9	4.9	900
October 22, 2018	4.9	5	4.95	4.9	83900
October 23, 2018	4.85	4.95	4.85	4.95	11800
October 24, 2018	4.85	4.9	4.85	4.85	700
October 25, 2018	4.85	5	4.95	4.85	20100
October 26, 2018	4.85	5	4.85	4.95	4200
October 29, 2018	4.5	5	4.7	4.85	18400
October 30, 2018	4.5	5	4.8	4.7	4500
October 31, 2018	4.6	5	4.7	4.8	29900
November 1, 2018	4.65	5	4.7	4.7	62800
November 2, 2018	4.7	5	4.8	4.7	28700
November 5, 2018	4.9	5	4.9	4.8	40600
November 6, 2018	4.95	5	4.95	4.9	44600
November 7, 2018	4.9	5	4.95	4.95	3300
November 8, 2018	4.8	4.95	4.85	4.95	19000
November 9, 2018	4.95	5	4.95	4.85	34000
November 12, 2018	5	5.25	5.05	4.95	4100
November 13, 2018	5	5.25	5	5.05	53500
November 14, 2018	5.1	5.1	5.1	5	7400
November 15, 2018	5	5.25	5.1	5.1	8300
November 16, 2018	5	5.1	5.05	5.1	2000
November 19, 2018	5	5.25	5	5.05	42600
November 20, 2018	5.2	5.25	5.2	5	38900
November 21, 2018	5	5.25	5.05	5.2	12400
November 22, 2018	5.1	5.2	5.1	5.05	2500
November 23, 2018	5.1	5.25	5.1	5.1	32400
November 26, 2018	4.6	5	4.65	5.1	125300
November 27, 2018	4.4	4.6	4.55	4.65	13300
November 28, 2018	4.45	4.6	4.5	4.55	27700
November 29, 2018	4.35	4.5	4.43	4.5	14200
November 30, 2018	4.3	4.45	4.4	4.43	6700
December 3, 2018	4.35	4.5	4.36	4.4	7500
December 4, 2018	4.25	4.35	4.31	4.36	6900
December 5, 2018	4.25	4.5	4.36	4.31	19900
December 6, 2018	4.18	4.35	4.28	4.36	13600
December 7, 2018	4.4	4.45	4.41	4.28	400
December 10, 2018	4.2	4.5	4.24	4.41	10600
December 11, 2018	4.3	4.5	4.32	4.24	3800
December 13, 2018	4.5	4.5	4.5	4.32	19600
December 14, 2018	4.5	4.7	4.54	4.5	4100
December 17, 2018	4.5	4.7	4.52	4.54	44300
December 18, 2018	4.65	4.7	4.67	4.52	1200
December 19, 2018	4.5	4.7	4.7	4.67	5800
December 20, 2018	4.5	5	4.78	4.7	13200
December 21, 2018	4.55	5	4.82	4.78	8500
December 24, 2018	5.2	5.3	5.28	4.82	5900
December 27, 2018	4.76	5.18	4.9	5.28	900
December 28, 2018	4.41	5.18	4.69	4.9	2400
December 31, 2018	4.6	4.65	4.61	4.69	21600