NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	3.550	3.550	3.520	3.520	3.520	19,100
2023-03-02	3.470	3.600	3.400	3.550	3.550	1,600
2023-03-01	3.350	3.580	3.350	3.470	3.470	200
2023-02-28	3.320	3.470	3.320	3.350	3.350	20,200
2023-02-27	3.350	3.590	3.300	3.320	3.320	24,600
2023-02-24	3.450	3.590	3.350	3.350	3.350	19,100
2023-02-23	3.500	3.500	3.450	3.450	3.450	25,300
2023-02-22	3.700	3.700	3.500	3.500	3.500	5,800
2023-02-21	3.430	3.700	3.430	3.700	3.700	100
2023-02-20	3.790	3.790	3.420	3.430	3.430	66,900
2023-02-17	3.500	3.850	3.500	3.790	3.790	63,700
2023-02-16	3.650	3.750	3.290	3.500	3.500	76,100
2023-02-15	3.500	3.800	3.340	3.650	3.650	59,500
2023-02-14	3.710	3.710	3.500	3.500	3.500	2,600
2023-02-13	3.600	3.750	3.600	3.710	3.710	2,500
2023-02-10	3.540	3.600	3.540	3.600	3.600	100
2023-02-09	3.490	3.640	3.400	3.540	3.540	137,200
2023-02-08	3.430	3.490	3.360	3.490	3.490	20,600
2023-02-07	3.550	3.600	3.350	3.430	3.430	24,800
2023-02-06	3.500	3.580	3.500	3.550	3.550	300
2023-02-03	3.500	3.500	3.500	3.500	3.500	3,300
2023-02-02	3.480	3.550	3.450	3.500	3.500	42,800
2023-02-01	3.210	3.500	3.200	3.480	3.480	11,400
2023-01-31	3.510	3.510	3.160	3.210	3.210	43,700
2023-01-30	3.520	3.520	3.500	3.510	3.510	2,800
2023-01-27	3.250	3.570	3.250	3.520	3.520	7,300
2023-01-26	3.010	3.250	3.010	3.250	3.250	9,200
2023-01-25	3.250	3.250	2.930	3.010	3.010	600,200
2023-01-24	3.610	3.800	3.250	3.250	3.250	319,000
2023-01-23	4.000	4.000	3.600	3.610	3.610	84,500
2023-01-20	4.230	4.230	3.810	4.000	4.000	30,900
2023-01-19	4.350	4.350	4.220	4.230	4.230	2,000
2023-01-18	4.200	4.350	4.200	4.350	4.350	200
2023-01-17	4.310	4.310	4.200	4.200	4.200	3,500
2023-01-16	4.530	4.530	4.250	4.310	4.310	2,100
2023-01-13	4.650	4.650	4.300	4.530	4.530	10,000
2023-01-12	4.740	4.740	4.700	4.700	4.700	5,000
2023-01-11	4.760	5.000	4.720	4.740	4.740	240,700
2023-01-10	4.770	5.000	4.760	4.760	4.760	89,800
2023-01-09	4.660	4.950	4.660	4.770	4.770	23,000
2023-01-06	4.320	4.740	4.250	4.660	4.660	420,000
2023-01-05	3.970	4.350	3.970	4.320	4.320	162,500
2023-01-04	3.940	4.050	3.920	3.970	3.970	54,600
2023-01-03	3.770	4.000	3.770	3.940	3.940	11,100
2022-12-30	4.060	4.060	3.700	3.770	3.770	33,000
2022-12-29	3.840	4.210	3.840	4.060	4.060	188,600
2022-12-28	3.590	3.940	3.590	3.840	3.840	155,100
2022-12-23	3.290	3.610	3.290	3.590	3.590	169,200
2022-12-22	3.380	3.450	3.250	3.290	3.290	500
2022-12-21	3.100	3.410	3.060	3.380	3.380	126,100
2022-12-20	3.080	3.100	3.080	3.100	3.100	4,500
2022-12-19	3.220	3.440	3.000	3.080	3.080	4,100
2022-12-16	3.140	3.220	3.140	3.220	3.220	528,500
2022-12-15	3.150	3.200	3.120	3.140	3.140	60,700
2022-12-14	3.300	3.490	3.150	3.150	3.150	71,300
2022-12-13	3.460	3.460	3.300	3.300	3.300	100
2022-12-09	3.310	3.540	3.130	3.460	3.460	1,000
2022-12-08	3.350	3.450	3.030	3.310	3.310	5,900
2022-12-07	3.600	3.600	3.250	3.350	3.350	81,900
2022-12-06	3.790	3.790	3.600	3.600	3.600	11,000

← NewerPage 16 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.