NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.590	2.590	2.350	2.350	2.350	100
2023-11-22	2.590	2.590	2.590	2.590	2.590	0
2023-11-21	2.600	2.600	2.550	2.590	2.590	9,700
2023-11-20	2.420	2.600	2.420	2.600	2.600	100
2023-11-17	2.600	2.600	2.420	2.420	2.420	500
2023-11-16	2.800	2.800	2.600	2.600	2.600	4,000
2023-11-15	2.900	2.900	2.800	2.800	2.800	200
2023-11-14	2.900	2.900	2.900	2.900	2.900	0
2023-11-10	2.900	2.900	2.880	2.900	2.900	400
2023-11-09	2.900	2.900	2.900	2.900	2.900	0
2023-11-08	2.890	2.900	2.890	2.900	2.900	100
2023-11-07	2.880	2.900	2.880	2.890	2.890	1,300
2023-11-06	2.880	2.880	2.880	2.880	2.880	0
2023-11-03	2.850	2.900	2.800	2.880	2.880	600
2023-11-02	2.850	2.850	2.850	2.850	2.850	0
2023-11-01	2.750	2.850	2.750	2.850	2.850	6,300
2023-10-31	2.700	2.750	2.700	2.750	2.750	4,000
2023-10-30	2.900	2.900	2.620	2.700	2.700	4,500
2023-10-27	2.900	2.900	2.900	2.900	2.900	500
2023-10-26	2.900	2.900	2.900	2.900	2.900	0
2023-10-25	2.800	2.900	2.800	2.900	2.900	100
2023-10-24	2.800	2.800	2.800	2.800	2.800	1,200
2023-10-23	3.080	3.080	2.780	2.800	2.800	5,000
2023-10-19	2.800	3.080	2.800	3.080	3.080	600
2023-10-18	2.780	3.000	2.780	2.800	2.800	18,100
2023-10-17	2.600	2.800	2.600	2.780	2.780	400
2023-10-16	2.800	2.800	2.570	2.600	2.600	1,700
2023-10-13	2.800	2.800	2.800	2.800	2.800	0
2023-10-12	2.800	2.800	2.800	2.800	2.800	100
2023-10-11	2.820	2.820	2.800	2.800	2.800	300
2023-10-09	2.870	2.900	2.800	2.820	2.820	18,700
2023-10-06	2.900	2.900	2.830	2.870	2.870	200
2023-10-05	2.900	2.900	2.900	2.900	2.900	0
2023-10-04	3.030	3.030	2.900	2.900	2.900	1,000
2023-10-03	3.000	3.080	3.000	3.030	3.030	900
2023-10-02	3.080	3.080	3.000	3.000	3.000	100
2023-09-29	2.810	3.080	2.810	3.080	3.080	400
2023-09-28	2.810	2.810	2.810	2.810	2.810	1,500
2023-09-27	2.990	2.990	2.800	2.810	2.810	7,600
2023-09-26	2.970	2.990	2.970	2.990	2.990	500
2023-09-25	3.030	3.030	2.900	2.970	2.970	1,000
2023-09-22	2.990	3.090	2.990	3.030	3.030	1,600
2023-09-21	2.820	2.990	2.820	2.990	2.990	500
2023-09-20	2.810	2.830	2.810	2.820	2.820	3,800
2023-09-19	2.810	2.810	2.810	2.810	2.810	0
2023-09-18	2.830	2.830	2.810	2.810	2.810	7,300
2023-09-15	2.850	3.000	2.800	2.830	2.830	40,300
2023-09-14	2.920	3.000	2.830	2.850	2.850	4,100
2023-09-13	2.810	3.000	2.810	2.920	2.920	2,900
2023-09-12	2.950	3.000	2.800	2.810	2.810	2,700
2023-09-11	2.990	2.990	2.950	2.950	2.950	5,300
2023-09-08	2.990	2.990	2.990	2.990	2.990	0
2023-09-07	2.990	2.990	2.990	2.990	2.990	0
2023-09-06	2.860	2.990	2.860	2.990	2.990	300
2023-09-05	2.830	3.000	2.830	2.860	2.860	8,700
2023-09-04	2.970	2.990	2.800	2.830	2.830	43,900
2023-09-01	3.190	3.190	2.900	2.970	2.970	3,200
2023-08-31	3.200	3.200	3.190	3.190	3.190	1,200
2023-08-30	3.250	3.250	3.200	3.200	3.200	100
2023-08-29	3.250	3.250	3.250	3.250	3.250	0

← NewerPage 13 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.