NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.310 | 1.340 | 1.240 | 1.300 | 1.300 | 11,495 |
| 2026-10-14 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 6,118 |
| 2026-10-13 | 1.340 | 1.370 | 1.300 | 1.340 | 1.340 | 13,645 |
| 2026-10-12 | 1.270 | 1.350 | 1.230 | 1.340 | 1.340 | 9,667 |
| 2026-10-09 | 1.260 | 1.380 | 1.240 | 1.270 | 1.270 | 72,316 |
| 2026-10-08 | 1.370 | 1.370 | 1.250 | 1.260 | 1.260 | 165,119 |
| 2026-10-07 | 1.350 | 1.400 | 1.300 | 1.370 | 1.370 | 41,804 |
| 2026-10-06 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 13,353 |
| 2026-10-05 | 1.370 | 1.370 | 1.310 | 1.360 | 1.360 | 12,658 |
| 2026-10-02 | 1.330 | 1.380 | 1.300 | 1.370 | 1.370 | 67,909 |
| 2026-10-01 | 1.300 | 1.400 | 1.260 | 1.330 | 1.330 | 30,043 |
| 2026-09-30 | 1.280 | 1.300 | 1.260 | 1.300 | 1.300 | 43,804 |
| 2026-09-29 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 17,609 |
| 2026-09-28 | 1.290 | 1.370 | 1.230 | 1.270 | 1.270 | 19,293 |
| 2026-09-25 | 1.300 | 1.300 | 1.260 | 1.290 | 1.290 | 16,928 |
| 2026-09-24 | 1.290 | 1.370 | 1.270 | 1.300 | 1.300 | 42,262 |
| 2026-09-23 | 1.290 | 1.370 | 1.250 | 1.290 | 1.290 | 94,867 |
| 2026-09-22 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 64,213 |
| 2026-09-21 | 1.260 | 1.350 | 1.240 | 1.270 | 1.270 | 58,251 |
| 2026-09-18 | 1.230 | 1.300 | 1.140 | 1.260 | 1.260 | 32,756 |
| 2026-09-17 | 1.270 | 1.270 | 1.150 | 1.230 | 1.230 | 28,864 |
| 2026-09-16 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 35,012 |
| 2026-09-15 | 1.260 | 1.300 | 1.230 | 1.280 | 1.280 | 12,627 |
| 2026-09-14 | 1.250 | 1.350 | 1.180 | 1.260 | 1.260 | 54,127 |
| 2026-09-11 | 1.310 | 1.360 | 1.180 | 1.250 | 1.250 | 67,453 |
| 2026-09-10 | 1.330 | 1.360 | 1.250 | 1.310 | 1.310 | 29,176 |
| 2026-09-09 | 1.350 | 1.380 | 1.310 | 1.330 | 1.330 | 40,570 |
| 2026-09-08 | 1.340 | 1.380 | 1.330 | 1.350 | 1.350 | 146,476 |
| 2026-09-07 | 1.350 | 1.380 | 1.310 | 1.340 | 1.340 | 17,322 |
| 2026-09-04 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 24,029 |
| 2026-09-03 | 1.390 | 1.400 | 1.300 | 1.380 | 1.380 | 21,047 |
| 2026-09-02 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 31,302 |
| 2026-09-01 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 16,573 |
| 2026-08-31 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 27,025 |
| 2026-08-28 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 16,537 |
| 2026-08-27 | 1.350 | 1.400 | 1.310 | 1.380 | 1.380 | 12,574 |
| 2026-08-26 | 1.320 | 1.400 | 1.300 | 1.350 | 1.350 | 14,005 |
| 2026-08-25 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 11,018 |
| 2026-08-24 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 10,940 |
| 2026-08-21 | 1.340 | 1.380 | 1.290 | 1.350 | 1.350 | 183,705 |
| 2026-08-20 | 1.360 | 1.380 | 1.310 | 1.340 | 1.340 | 20,666 |
| 2026-08-19 | 1.380 | 1.400 | 1.300 | 1.360 | 1.360 | 73,230 |
| 2026-08-18 | 1.370 | 1.400 | 1.290 | 1.380 | 1.380 | 27,430 |
| 2026-08-17 | 1.370 | 1.400 | 1.260 | 1.370 | 1.370 | 46,130 |
| 2026-08-14 | 1.370 | 1.390 | 1.340 | 1.370 | 1.370 | 24,796 |
| 2026-08-13 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 20,661 |
| 2026-08-12 | 1.360 | 1.450 | 1.330 | 1.390 | 1.390 | 15,376 |
| 2026-08-11 | 1.360 | 1.450 | 1.340 | 1.360 | 1.360 | 33,942 |
| 2026-08-10 | 1.380 | 1.390 | 1.340 | 1.360 | 1.360 | 120,571 |
| 2026-08-07 | 1.370 | 1.390 | 1.340 | 1.380 | 1.380 | 10,375 |
| 2026-08-06 | 1.380 | 1.440 | 1.350 | 1.370 | 1.370 | 18,692 |
| 2026-08-05 | 1.380 | 1.400 | 1.340 | 1.380 | 1.380 | 11,455 |
| 2026-08-04 | 1.340 | 1.390 | 1.300 | 1.380 | 1.380 | 42,279 |
| 2026-08-03 | 1.300 | 1.400 | 1.300 | 1.340 | 1.340 | 51,169 |
| 2026-07-31 | 1.340 | 1.400 | 1.290 | 1.300 | 1.300 | 141,799 |
| 2026-07-30 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 23,694 |
| 2026-07-29 | 1.390 | 1.400 | 1.300 | 1.320 | 1.320 | 90,519 |
| 2026-07-28 | 1.360 | 1.400 | 1.340 | 1.390 | 1.390 | 28,063 |
| 2026-07-27 | 1.340 | 1.400 | 1.300 | 1.360 | 1.360 | 24,141 |
| 2026-07-24 | 1.320 | 1.400 | 1.300 | 1.340 | 1.340 | 75,145 |
Page 1 of 21 · 1,243 trading daysOlder →
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.