NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.400	2.400	2.300	2.300	2.300	100
2024-02-20	2.350	2.400	2.350	2.400	2.400	100
2024-02-19	2.350	2.350	2.350	2.350	2.350	0
2024-02-16	2.450	2.450	2.300	2.350	2.350	2,100
2024-02-15	2.450	2.450	2.450	2.450	2.450	0
2024-02-14	2.450	2.450	2.450	2.450	2.450	0
2024-02-13	2.450	2.450	2.450	2.450	2.450	100
2024-02-12	2.400	2.450	2.400	2.450	2.450	1,400
2024-02-09	2.400	2.400	2.400	2.400	2.400	0
2024-02-08	2.300	2.400	2.300	2.400	2.400	600
2024-02-07	2.460	2.460	2.300	2.300	2.300	8,100
2024-02-06	2.460	2.460	2.460	2.460	2.460	0
2024-02-05	2.460	2.460	2.460	2.460	2.460	0
2024-02-02	2.240	2.460	2.240	2.460	2.460	400
2024-02-01	2.110	2.260	2.070	2.240	2.240	12,800
2024-01-31	2.300	2.300	2.100	2.110	2.110	700
2024-01-30	2.530	2.530	2.300	2.300	2.300	2,000
2024-01-29	2.450	2.650	2.260	2.530	2.530	1,400
2024-01-26	2.560	2.560	2.400	2.450	2.450	1,100
2024-01-25	2.430	2.590	2.430	2.560	2.560	3,500
2024-01-24	2.500	2.500	2.400	2.430	2.430	200
2024-01-23	2.580	2.580	2.500	2.500	2.500	300
2024-01-22	2.580	2.580	2.580	2.580	2.580	0
2024-01-19	2.590	2.590	2.580	2.580	2.580	700
2024-01-18	2.360	2.590	2.360	2.590	2.590	900
2024-01-17	2.160	2.360	2.160	2.360	2.360	2,700
2024-01-16	2.160	2.160	2.160	2.160	2.160	3,200
2024-01-15	2.160	2.170	2.160	2.160	2.160	16,800
2024-01-12	2.160	2.160	2.160	2.160	2.160	0
2024-01-11	2.160	2.160	2.160	2.160	2.160	0
2024-01-10	2.160	2.160	2.160	2.160	2.160	0
2024-01-09	2.310	2.310	2.160	2.160	2.160	2,500
2024-01-08	2.460	2.700	2.230	2.310	2.310	6,900
2024-01-05	2.460	2.460	2.460	2.460	2.460	0
2024-01-04	2.460	2.460	2.460	2.460	2.460	0
2024-01-03	2.460	2.460	2.460	2.460	2.460	0
2024-01-02	2.700	2.700	2.460	2.460	2.460	1,800
2023-12-29	2.700	2.700	2.700	2.700	2.700	0
2023-12-28	2.700	2.700	2.700	2.700	2.700	0
2023-12-27	2.700	2.700	2.700	2.700	2.700	0
2023-12-22	2.500	2.750	2.470	2.700	2.700	600
2023-12-21	2.500	2.500	2.500	2.500	2.500	0
2023-12-20	2.500	2.500	2.500	2.500	2.500	900
2023-12-19	2.500	2.500	2.500	2.500	2.500	0
2023-12-18	2.500	2.500	2.500	2.500	2.500	800
2023-12-15	2.500	2.500	2.500	2.500	2.500	10,000
2023-12-14	2.520	2.520	2.500	2.500	2.500	10,300
2023-12-13	2.500	2.550	2.500	2.520	2.520	7,100
2023-12-11	2.500	2.500	2.500	2.500	2.500	0
2023-12-08	2.470	2.500	2.470	2.500	2.500	900
2023-12-07	2.250	2.470	2.250	2.470	2.470	300
2023-12-06	2.440	2.440	2.220	2.250	2.250	1,200
2023-12-05	2.500	2.740	2.250	2.440	2.440	11,700
2023-12-04	2.500	2.500	2.500	2.500	2.500	0
2023-12-01	2.550	2.550	2.500	2.500	2.500	1,300
2023-11-30	2.550	2.550	2.550	2.550	2.550	0
2023-11-29	2.580	2.580	2.550	2.550	2.550	2,700
2023-11-28	2.580	2.580	2.580	2.580	2.580	0
2023-11-27	2.580	2.580	2.580	2.580	2.580	0
2023-11-24	2.350	2.580	2.350	2.580	2.580	200

← NewerPage 12 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.