NAIROBI BUSINESS VENTURES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.150	2.240	2.000	2.000	2.000	100,100
2024-08-14	1.990	2.150	1.990	2.150	2.150	700
2024-08-13	2.050	2.250	1.950	1.990	1.990	2,600
2024-08-12	2.180	2.190	1.970	2.050	2.050	1,800
2024-08-09	2.180	2.180	2.180	2.180	2.180	0
2024-08-08	2.240	2.240	2.030	2.180	2.180	7,600
2024-08-07	2.290	2.300	2.200	2.240	2.240	15,100
2024-08-06	2.240	2.330	2.200	2.290	2.290	9,300
2024-08-05	2.200	2.340	2.000	2.240	2.240	37,100
2024-08-02	2.120	2.300	2.120	2.200	2.200	7,800
2024-08-01	2.340	2.340	2.110	2.120	2.120	41,600
2024-07-31	2.340	2.340	2.340	2.340	2.340	0
2024-07-30	2.340	2.340	2.340	2.340	2.340	0
2024-07-29	2.200	2.340	2.200	2.340	2.340	200
2024-07-26	2.200	2.200	2.200	2.200	2.200	1,700
2024-07-25	2.200	2.200	2.200	2.200	2.200	100
2024-07-24	2.260	2.260	2.200	2.200	2.200	200
2024-07-23	2.280	2.280	2.260	2.260	2.260	100
2024-07-22	2.150	2.290	2.150	2.280	2.280	3,000
2024-07-19	2.150	2.150	2.150	2.150	2.150	0
2024-07-18	2.160	2.170	2.150	2.150	2.150	700
2024-07-17	2.160	2.160	2.160	2.160	2.160	1,000
2024-07-16	2.120	2.290	2.120	2.160	2.160	2,200
2024-07-15	2.120	2.290	2.060	2.120	2.120	600
2024-07-12	2.120	2.120	2.120	2.120	2.120	300
2024-07-11	2.120	2.120	2.120	2.120	2.120	3,900
2024-07-10	2.120	2.120	2.120	2.120	2.120	0
2024-07-09	2.100	2.120	2.100	2.120	2.120	7,100
2024-07-08	2.280	2.280	2.100	2.100	2.100	100
2024-07-05	2.280	2.280	2.280	2.280	2.280	0
2024-07-04	2.280	2.280	2.280	2.280	2.280	0
2024-07-03	2.280	2.280	2.280	2.280	2.280	0
2024-07-02	2.270	2.280	2.270	2.280	2.280	100
2024-07-01	2.190	2.300	2.160	2.270	2.270	1,600
2024-06-28	2.190	2.190	2.190	2.190	2.190	0
2024-06-27	2.190	2.190	2.190	2.190	2.190	0
2024-06-26	2.220	2.220	2.190	2.190	2.190	100
2024-06-25	2.190	2.300	2.170	2.220	2.220	20,100
2024-06-24	2.190	2.190	2.190	2.190	2.190	0
2024-06-21	2.190	2.190	2.190	2.190	2.190	0
2024-06-20	2.430	2.430	2.190	2.190	2.190	23,100
2024-06-19	2.390	2.500	2.390	2.430	2.430	300
2024-06-18	2.390	2.390	2.390	2.390	2.390	400
2024-06-14	2.190	2.390	2.190	2.390	2.390	400
2024-06-13	2.290	2.310	2.180	2.190	2.190	15,000
2024-06-12	2.290	2.290	2.290	2.290	2.290	0
2024-06-11	2.290	2.290	2.290	2.290	2.290	0
2024-06-10	2.400	2.400	2.220	2.290	2.290	1,700
2024-06-07	2.400	2.400	2.400	2.400	2.400	0
2024-06-06	2.220	2.400	2.220	2.400	2.400	300
2024-06-05	2.400	2.400	2.220	2.220	2.220	300
2024-06-04	2.210	2.400	2.210	2.400	2.400	600
2024-06-03	2.210	2.210	2.210	2.210	2.210	0
2024-05-31	2.400	2.400	2.200	2.210	2.210	2,200
2024-05-30	2.280	2.400	2.280	2.400	2.400	1,400
2024-05-29	2.280	2.280	2.280	2.280	2.280	0
2024-05-28	2.400	2.400	2.250	2.280	2.280	2,500
2024-05-27	2.310	2.400	2.310	2.400	2.400	200
2024-05-24	2.340	2.570	2.300	2.310	2.310	32,200
2024-05-23	2.340	2.400	2.300	2.340	2.340	12,200

← NewerPage 10 of 21 · 1,244 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.