NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.510	2.750	2.510	2.560	2.560	121,600
2023-05-31	2.770	2.770	2.500	2.510	2.510	108,200
2023-05-30	2.560	2.810	2.560	2.770	2.770	16,200
2023-05-29	2.660	2.840	2.560	2.560	2.560	1,017,200
2023-05-26	2.510	2.750	2.510	2.660	2.660	3,500
2023-05-25	2.760	2.900	2.490	2.510	2.510	408,500
2023-05-24	2.940	2.940	2.660	2.760	2.760	22,500
2023-05-23	2.930	2.950	2.920	2.940	2.940	12,900
2023-05-22	2.930	2.950	2.930	2.930	2.930	4,100
2023-05-19	2.980	2.980	2.820	2.930	2.930	4,500
2023-05-18	2.820	3.000	2.820	2.980	2.980	5,000
2023-05-17	2.820	2.820	2.820	2.820	2.820	6,800
2023-05-16	2.960	2.960	2.800	2.820	2.820	58,600
2023-05-15	2.960	2.960	2.960	2.960	2.960	0
2023-05-12	2.800	2.960	2.800	2.960	2.960	2,100
2023-05-11	2.830	2.830	2.800	2.800	2.800	1,500
2023-05-10	2.990	2.990	2.800	2.830	2.830	800
2023-05-09	2.830	3.000	2.830	2.990	2.990	2,800
2023-05-08	2.930	3.000	2.800	2.830	2.830	68,300
2023-05-05	2.740	2.930	2.740	2.930	2.930	100
2023-05-04	2.690	2.930	2.690	2.740	2.740	20,800
2023-05-03	2.850	3.000	2.600	2.690	2.690	105,500
2023-05-02	3.090	3.090	2.850	2.850	2.850	6,300
2023-04-28	2.820	3.100	2.820	3.090	3.090	7,700
2023-04-27	2.990	3.150	2.750	2.820	2.820	350,100
2023-04-26	3.000	3.100	2.950	2.990	2.990	6,300
2023-04-25	2.740	3.000	2.740	3.000	3.000	5,100
2023-04-24	2.950	2.950	2.710	2.740	2.740	614,400
2023-04-20	2.920	3.200	2.910	2.950	2.950	155,100
2023-04-19	2.920	3.000	2.920	2.920	2.920	401,900
2023-04-18	3.000	3.290	2.910	2.920	2.920	450,100
2023-04-17	3.210	3.400	2.900	3.000	3.000	260,200
2023-04-14	3.210	3.420	3.170	3.210	3.210	18,900
2023-04-13	3.400	3.400	3.180	3.210	3.210	800
2023-04-12	3.130	3.400	3.130	3.400	3.400	1,600
2023-04-11	3.110	3.160	3.110	3.130	3.130	22,000
2023-04-06	3.060	3.300	3.060	3.110	3.110	123,700
2023-04-05	3.370	3.370	3.050	3.060	3.060	71,000
2023-04-04	3.720	3.720	3.350	3.370	3.370	1,700
2023-04-03	3.680	3.720	3.660	3.720	3.720	6,100
2023-03-31	3.680	3.680	3.680	3.680	3.680	0
2023-03-30	3.710	3.710	3.670	3.680	3.680	5,800
2023-03-29	3.720	3.720	3.700	3.710	3.710	2,000
2023-03-28	3.600	3.720	3.600	3.720	3.720	100
2023-03-27	3.410	3.740	3.250	3.600	3.600	9,200
2023-03-24	3.500	3.500	3.350	3.410	3.410	800
2023-03-23	3.330	3.650	3.330	3.540	3.540	135,000
2023-03-22	3.250	3.400	3.250	3.330	3.330	2,100
2023-03-21	3.010	3.300	3.010	3.250	3.250	7,700
2023-03-20	3.210	3.210	2.910	3.010	3.010	33,000
2023-03-17	3.010	3.300	3.010	3.210	3.210	18,300
2023-03-16	3.170	3.200	2.890	3.010	3.010	26,600
2023-03-15	3.500	3.500	3.150	3.170	3.170	24,600
2023-03-14	3.310	3.500	3.310	3.500	3.500	1,000
2023-03-13	3.310	3.310	3.310	3.310	3.310	400
2023-03-10	3.330	3.400	3.300	3.310	3.310	13,400
2023-03-09	3.390	3.390	3.330	3.330	3.330	200
2023-03-08	3.530	3.600	3.300	3.390	3.390	68,200
2023-03-07	3.510	3.600	3.510	3.530	3.530	3,500
2023-03-06	3.520	3.690	3.500	3.510	3.510	16,100

← NewerPage 15 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.