NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.160	2.370	2.160	2.340	2.340	21,800
2024-05-21	2.310	2.310	2.160	2.160	2.160	5,000
2024-05-20	2.300	2.380	2.300	2.310	2.310	1,300
2024-05-17	2.300	2.370	2.300	2.300	2.300	7,600
2024-05-16	2.300	2.380	2.300	2.300	2.300	44,000
2024-05-15	2.240	2.300	2.240	2.300	2.300	400
2024-05-14	2.180	2.370	2.160	2.240	2.240	60,500
2024-05-13	2.380	2.380	2.180	2.180	2.180	5,800
2024-05-09	2.390	2.390	2.380	2.380	2.380	100
2024-05-08	2.390	2.390	2.390	2.390	2.390	0
2024-05-07	2.300	2.400	2.300	2.390	2.390	1,100
2024-05-06	2.100	2.310	2.100	2.300	2.300	18,600
2024-05-03	2.100	2.300	2.040	2.100	2.100	284,400
2024-05-02	2.300	2.300	2.100	2.100	2.100	25,900
2024-04-30	2.390	2.390	2.300	2.300	2.300	100
2024-04-29	2.400	2.400	2.180	2.390	2.390	4,100
2024-04-26	2.250	2.400	2.250	2.400	2.400	300
2024-04-25	2.150	2.250	2.150	2.250	2.250	100
2024-04-24	2.210	2.210	2.150	2.150	2.150	25,000
2024-04-23	2.190	2.210	2.190	2.210	2.210	19,300
2024-04-22	2.190	2.200	2.190	2.190	2.190	8,500
2024-04-19	2.190	2.190	2.190	2.190	2.190	0
2024-04-18	2.190	2.190	2.190	2.190	2.190	900
2024-04-17	2.200	2.240	2.180	2.190	2.190	1,100
2024-04-16	2.260	2.260	2.180	2.200	2.200	1,500
2024-04-15	2.250	2.300	2.230	2.260	2.260	1,300
2024-04-12	2.250	2.250	2.250	2.250	2.250	0
2024-04-11	2.240	2.250	2.240	2.250	2.250	2,600
2024-04-09	2.250	2.250	2.230	2.240	2.240	7,600
2024-04-08	2.220	2.340	2.200	2.250	2.250	11,200
2024-04-05	2.180	2.340	2.180	2.220	2.220	2,300
2024-04-04	2.170	2.180	2.170	2.180	2.180	2,000
2024-04-03	2.300	2.300	2.120	2.170	2.170	6,600
2024-04-02	2.300	2.300	2.300	2.300	2.300	600
2024-03-28	2.390	2.390	2.250	2.300	2.300	74,900
2024-03-27	2.180	2.390	2.180	2.390	2.390	200
2024-03-26	2.370	2.580	2.150	2.180	2.180	23,100
2024-03-25	2.550	2.620	2.300	2.370	2.370	3,300
2024-03-22	2.550	2.550	2.550	2.550	2.550	0
2024-03-21	2.510	2.600	2.500	2.550	2.550	2,000
2024-03-20	2.560	2.560	2.500	2.510	2.510	400
2024-03-19	2.520	2.600	2.270	2.560	2.560	800
2024-03-18	2.470	2.690	2.470	2.520	2.520	5,200
2024-03-15	2.530	2.600	2.300	2.470	2.470	1,000
2024-03-14	2.430	2.600	2.430	2.530	2.530	300
2024-03-13	2.400	2.640	2.400	2.430	2.430	4,200
2024-03-12	2.250	2.470	2.250	2.400	2.400	48,600
2024-03-11	2.200	2.300	2.200	2.250	2.250	2,000
2024-03-08	2.200	2.200	2.200	2.200	2.200	0
2024-03-07	2.140	220.00	2.140	220.00	220.00	500
2024-03-06	2.120	2.140	2.120	2.140	2.140	2,700
2024-03-05	2.180	2.340	2.100	2.120	2.120	91,900
2024-03-04	2.250	2.250	2.150	2.180	2.180	2,400
2024-03-01	2.140	2.250	2.140	2.250	2.250	5,000
2024-02-29	2.150	2.350	2.140	2.140	2.140	18,500
2024-02-28	2.140	2.150	2.140	2.150	2.150	800
2024-02-27	2.320	2.320	2.140	2.140	2.140	600
2024-02-26	2.320	2.320	2.320	2.320	2.320	0
2024-02-23	2.300	2.390	2.300	2.320	2.320	2,400
2024-02-22	2.300	2.350	2.300	2.300	2.300	47,400

← NewerPage 11 of 21 · 1,241 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.