NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2023-08-25 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 500 |
| 2023-08-24 | 2.990 | 3.260 | 2.990 | 3.260 | 3.260 | 100 |
| 2023-08-23 | 2.900 | 3.000 | 2.900 | 2.990 | 2.990 | 9,200 |
| 2023-08-22 | 3.000 | 3.000 | 2.850 | 2.900 | 2.900 | 7,200 |
| 2023-08-21 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2023-08-18 | 3.270 | 3.270 | 3.000 | 3.050 | 3.050 | 14,700 |
| 2023-08-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-08-16 | 3.290 | 3.300 | 3.250 | 3.270 | 3.270 | 300 |
| 2023-08-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 200 |
| 2023-08-14 | 3.060 | 3.290 | 3.060 | 3.290 | 3.290 | 200 |
| 2023-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-08-10 | 3.340 | 3.340 | 3.060 | 3.060 | 3.060 | 600 |
| 2023-08-09 | 3.290 | 3.450 | 3.290 | 3.340 | 3.340 | 300 |
| 2023-08-08 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2023-08-07 | 3.260 | 3.400 | 3.060 | 3.290 | 3.290 | 300 |
| 2023-08-04 | 3.090 | 3.360 | 3.090 | 3.260 | 3.260 | 200 |
| 2023-08-03 | 3.400 | 3.400 | 3.090 | 3.090 | 3.090 | 100 |
| 2023-08-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-08-01 | 3.110 | 3.400 | 3.110 | 3.400 | 3.400 | 100 |
| 2023-07-31 | 3.450 | 3.450 | 3.110 | 3.110 | 3.110 | 3,400 |
| 2023-07-28 | 3.220 | 3.450 | 3.220 | 3.450 | 3.450 | 1,100 |
| 2023-07-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2023-07-26 | 3.200 | 3.450 | 3.200 | 3.220 | 3.220 | 10,700 |
| 2023-07-25 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 100 |
| 2023-07-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-07-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-07-20 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 11,800 |
| 2023-07-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-07-18 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 1,000 |
| 2023-07-17 | 3.270 | 3.500 | 3.270 | 3.410 | 3.410 | 4,800 |
| 2023-07-14 | 3.200 | 3.300 | 3.200 | 3.270 | 3.270 | 3,000 |
| 2023-07-13 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2023-07-12 | 3.200 | 3.450 | 3.200 | 3.450 | 3.450 | 600 |
| 2023-07-11 | 3.470 | 3.470 | 3.200 | 3.200 | 3.200 | 78,700 |
| 2023-07-10 | 3.320 | 3.490 | 3.320 | 3.470 | 3.470 | 600 |
| 2023-07-07 | 3.310 | 3.400 | 3.300 | 3.320 | 3.320 | 7,400 |
| 2023-07-06 | 3.490 | 3.640 | 3.300 | 3.310 | 3.310 | 25,500 |
| 2023-07-05 | 3.400 | 3.640 | 3.400 | 3.490 | 3.490 | 145,800 |
| 2023-07-04 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 800 |
| 2023-07-03 | 3.330 | 3.550 | 3.300 | 3.360 | 3.360 | 161,200 |
| 2023-06-30 | 3.430 | 3.450 | 3.300 | 3.330 | 3.330 | 27,700 |
| 2023-06-29 | 3.320 | 3.640 | 3.300 | 3.430 | 3.430 | 130,700 |
| 2023-06-27 | 3.300 | 3.380 | 3.300 | 3.320 | 3.320 | 31,600 |
| 2023-06-26 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 33,600 |
| 2023-06-23 | 3.400 | 3.550 | 3.250 | 3.450 | 3.450 | 2,900 |
| 2023-06-22 | 3.380 | 3.490 | 3.250 | 3.400 | 3.400 | 226,500 |
| 2023-06-21 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 500 |
| 2023-06-20 | 3.300 | 3.420 | 3.300 | 3.310 | 3.310 | 11,300 |
| 2023-06-19 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 7,200 |
| 2023-06-16 | 3.410 | 3.450 | 3.310 | 3.380 | 3.380 | 21,900 |
| 2023-06-15 | 3.430 | 3.490 | 3.380 | 3.410 | 3.410 | 400 |
| 2023-06-14 | 3.460 | 3.460 | 3.250 | 3.430 | 3.430 | 1,700 |
| 2023-06-13 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 5,000 |
| 2023-06-12 | 3.330 | 3.500 | 3.300 | 3.440 | 3.440 | 2,100 |
| 2023-06-09 | 3.220 | 3.530 | 3.100 | 3.330 | 3.330 | 130,300 |
| 2023-06-08 | 3.190 | 3.290 | 3.050 | 3.220 | 3.220 | 86,600 |
| 2023-06-07 | 3.000 | 3.290 | 2.830 | 3.190 | 3.190 | 156,800 |
| 2023-06-06 | 2.800 | 3.080 | 2.800 | 3.000 | 3.000 | 85,000 |
| 2023-06-05 | 2.560 | 2.810 | 2.560 | 2.800 | 2.800 | 214,500 |
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.