NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 500 |
| 2022-12-02 | 3.610 | 3.790 | 3.610 | 3.790 | 3.790 | 1,000 |
| 2022-12-01 | 3.580 | 3.800 | 3.500 | 3.610 | 3.610 | 31,600 |
| 2022-11-30 | 3.910 | 3.910 | 3.570 | 3.580 | 3.580 | 60,800 |
| 2022-11-29 | 3.600 | 3.950 | 3.600 | 3.910 | 3.910 | 395,300 |
| 2022-11-28 | 3.320 | 3.600 | 3.320 | 3.600 | 3.600 | 200 |
| 2022-11-25 | 3.400 | 3.730 | 3.260 | 3.320 | 3.320 | 21,700 |
| 2022-11-24 | 3.430 | 3.540 | 3.400 | 3.400 | 3.400 | 32,300 |
| 2022-11-23 | 3.540 | 3.750 | 3.400 | 3.430 | 3.430 | 3,300 |
| 2022-11-22 | 3.570 | 3.570 | 3.540 | 3.540 | 3.540 | 42,500 |
| 2022-11-21 | 3.850 | 3.850 | 3.520 | 3.570 | 3.570 | 17,100 |
| 2022-11-18 | 3.520 | 3.850 | 3.520 | 3.850 | 3.850 | 35,000 |
| 2022-11-17 | 3.500 | 3.820 | 3.500 | 3.520 | 3.520 | 8,700 |
| 2022-11-16 | 3.410 | 3.700 | 3.410 | 3.500 | 3.500 | 47,500 |
| 2022-11-15 | 3.430 | 3.740 | 3.370 | 3.410 | 3.410 | 1,000 |
| 2022-11-14 | 3.440 | 3.500 | 3.400 | 3.430 | 3.430 | 78,500 |
| 2022-11-11 | 3.630 | 3.630 | 3.420 | 3.440 | 3.440 | 35,100 |
| 2022-11-10 | 3.640 | 3.970 | 3.620 | 3.630 | 3.630 | 27,300 |
| 2022-11-09 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 201,000 |
| 2022-11-08 | 3.970 | 3.970 | 3.700 | 3.700 | 3.700 | 50,300 |
| 2022-11-07 | 3.910 | 4.000 | 3.600 | 3.970 | 3.970 | 2,400 |
| 2022-11-04 | 3.950 | 4.000 | 3.880 | 3.910 | 3.910 | 5,700 |
| 2022-11-03 | 4.220 | 4.220 | 3.900 | 3.950 | 3.950 | 20,100 |
| 2022-11-02 | 4.110 | 4.260 | 4.070 | 4.220 | 4.220 | 10,100 |
| 2022-11-01 | 3.880 | 4.260 | 3.870 | 4.110 | 4.110 | 116,400 |
| 2022-10-31 | 3.560 | 3.910 | 3.560 | 3.880 | 3.880 | 131,100 |
| 2022-10-28 | 3.790 | 3.790 | 3.560 | 3.560 | 3.560 | 5,300 |
| 2022-10-27 | 3.660 | 3.790 | 3.660 | 3.790 | 3.790 | 22,800 |
| 2022-10-26 | 3.950 | 3.980 | 3.650 | 3.660 | 3.660 | 40,700 |
| 2022-10-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 |
| 2022-10-24 | 3.800 | 3.990 | 3.700 | 3.950 | 3.950 | 1,100 |
| 2022-10-21 | 3.920 | 4.000 | 3.700 | 3.800 | 3.800 | 3,400 |
| 2022-10-19 | 3.720 | 4.050 | 3.420 | 3.920 | 3.920 | 198,400 |
| 2022-10-18 | 3.690 | 3.840 | 3.420 | 3.720 | 3.720 | 14,900 |
| 2022-10-17 | 3.430 | 3.700 | 3.430 | 3.690 | 3.690 | 19,300 |
| 2022-10-14 | 3.500 | 3.780 | 3.420 | 3.430 | 3.430 | 16,900 |
| 2022-10-13 | 3.690 | 3.850 | 3.360 | 3.500 | 3.500 | 62,900 |
| 2022-10-12 | 3.510 | 3.850 | 3.500 | 3.690 | 3.690 | 430,800 |
| 2022-10-11 | 3.240 | 3.550 | 3.110 | 3.510 | 3.510 | 110,300 |
| 2022-10-07 | 3.100 | 3.410 | 3.000 | 3.240 | 3.240 | 164,000 |
| 2022-10-06 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 2,100 |
| 2022-10-05 | 3.250 | 3.250 | 2.960 | 3.150 | 3.150 | 7,300 |
| 2022-10-04 | 3.380 | 3.380 | 3.200 | 3.250 | 3.250 | 1,900 |
| 2022-10-03 | 3.230 | 3.500 | 3.200 | 3.480 | 3.480 | 11,600 |
| 2022-09-30 | 3.420 | 3.500 | 3.200 | 3.230 | 3.230 | 48,600 |
| 2022-09-29 | 3.390 | 3.480 | 3.390 | 3.420 | 3.420 | 43,200 |
| 2022-09-28 | 3.430 | 3.430 | 3.380 | 3.390 | 3.390 | 13,300 |
| 2022-09-27 | 3.370 | 3.480 | 3.370 | 3.430 | 3.430 | 67,400 |
| 2022-09-26 | 3.200 | 3.390 | 3.200 | 3.370 | 3.370 | 25,000 |
| 2022-09-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,400 |
| 2022-09-22 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 72,500 |
| 2022-09-21 | 3.270 | 3.400 | 3.200 | 3.210 | 3.210 | 33,700 |
| 2022-09-20 | 3.480 | 3.480 | 3.200 | 3.270 | 3.270 | 4,100 |
| 2022-09-19 | 3.470 | 3.480 | 3.400 | 3.480 | 3.480 | 5,600 |
| 2022-09-16 | 3.250 | 3.500 | 3.250 | 3.470 | 3.470 | 6,400 |
| 2022-09-15 | 3.230 | 3.400 | 3.230 | 3.250 | 3.250 | 4,200 |
| 2022-09-14 | 3.300 | 3.400 | 3.200 | 3.230 | 3.230 | 19,200 |
| 2022-09-12 | 3.210 | 3.450 | 3.200 | 3.300 | 3.300 | 21,700 |
| 2022-09-09 | 3.230 | 3.390 | 3.200 | 3.210 | 3.210 | 73,300 |
| 2022-09-08 | 3.290 | 3.500 | 3.200 | 3.230 | 3.230 | 31,300 |
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.