NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.250 | 3.500 | 3.210 | 3.290 | 3.290 | 26,700 |
| 2022-09-06 | 3.370 | 3.600 | 3.180 | 3.250 | 3.250 | 99,900 |
| 2022-09-05 | 3.180 | 3.490 | 3.170 | 3.370 | 3.370 | 42,000 |
| 2022-09-02 | 3.240 | 3.380 | 3.160 | 3.180 | 3.180 | 67,300 |
| 2022-09-01 | 3.390 | 3.390 | 3.200 | 3.240 | 3.240 | 68,100 |
| 2022-08-31 | 3.190 | 3.400 | 3.190 | 3.390 | 3.390 | 1,300 |
| 2022-08-30 | 3.450 | 3.500 | 3.110 | 3.190 | 3.190 | 117,800 |
| 2022-08-29 | 3.550 | 3.590 | 3.300 | 3.450 | 3.450 | 22,000 |
| 2022-08-26 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 100 |
| 2022-08-25 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2022-08-24 | 3.510 | 3.550 | 3.500 | 3.510 | 3.510 | 700 |
| 2022-08-23 | 3.470 | 3.650 | 3.470 | 3.510 | 3.510 | 20,900 |
| 2022-08-22 | 3.560 | 3.560 | 3.470 | 3.470 | 3.470 | 99,000 |
| 2022-08-19 | 3.670 | 3.680 | 3.480 | 3.560 | 3.560 | 5,000 |
| 2022-08-18 | 3.420 | 3.670 | 3.420 | 3.670 | 3.670 | 1,000 |
| 2022-08-17 | 3.360 | 3.470 | 3.250 | 3.420 | 3.420 | 50,400 |
| 2022-08-16 | 3.370 | 3.460 | 3.300 | 3.360 | 3.360 | 88,900 |
| 2022-08-15 | 3.470 | 3.500 | 3.300 | 3.370 | 3.370 | 29,900 |
| 2022-08-12 | 3.340 | 3.500 | 3.340 | 3.470 | 3.470 | 36,300 |
| 2022-08-11 | 3.470 | 3.470 | 3.300 | 3.340 | 3.340 | 90,000 |
| 2022-08-10 | 3.470 | 3.500 | 3.400 | 3.470 | 3.470 | 2,600 |
| 2022-08-08 | 3.380 | 3.500 | 3.200 | 3.470 | 3.470 | 6,500 |
| 2022-08-05 | 3.390 | 3.520 | 3.350 | 3.380 | 3.380 | 3,700 |
| 2022-08-04 | 3.090 | 3.390 | 3.090 | 3.390 | 3.390 | 20,200 |
| 2022-08-03 | 3.370 | 3.370 | 3.040 | 3.090 | 3.090 | 94,000 |
| 2022-08-02 | 3.430 | 3.600 | 3.350 | 3.370 | 3.370 | 4,100 |
| 2022-08-01 | 3.550 | 3.700 | 3.400 | 3.430 | 3.430 | 103,100 |
| 2022-07-29 | 3.570 | 3.700 | 3.510 | 3.550 | 3.550 | 1,500 |
| 2022-07-28 | 3.630 | 3.700 | 3.420 | 3.570 | 3.570 | 18,500 |
| 2022-07-27 | 3.710 | 3.750 | 3.400 | 3.630 | 3.630 | 34,100 |
| 2022-07-26 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 100 |
| 2022-07-25 | 3.710 | 3.750 | 3.710 | 3.740 | 3.740 | 3,400 |
| 2022-07-22 | 3.700 | 3.900 | 3.600 | 3.710 | 3.710 | 2,400 |
| 2022-07-21 | 3.630 | 3.700 | 3.630 | 3.700 | 3.700 | 40,000 |
| 2022-07-20 | 3.460 | 3.700 | 3.400 | 3.630 | 3.630 | 66,300 |
| 2022-07-19 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 108,200 |
| 2022-07-18 | 3.840 | 3.840 | 3.470 | 3.510 | 3.510 | 31,500 |
| 2022-07-15 | 3.700 | 4.000 | 3.600 | 3.840 | 3.840 | 3,500 |
| 2022-07-14 | 3.440 | 3.700 | 3.440 | 3.700 | 3.700 | 40,000 |
| 2022-07-13 | 3.430 | 3.760 | 3.400 | 3.440 | 3.440 | 14,800 |
| 2022-07-12 | 3.410 | 3.650 | 3.400 | 3.430 | 3.430 | 57,400 |
| 2022-07-08 | 3.740 | 3.740 | 3.400 | 3.410 | 3.410 | 171,500 |
| 2022-07-07 | 3.650 | 3.740 | 3.650 | 3.740 | 3.740 | 14,700 |
| 2022-07-06 | 3.410 | 3.740 | 3.400 | 3.650 | 3.650 | 32,500 |
| 2022-07-05 | 3.120 | 3.430 | 3.120 | 3.410 | 3.410 | 300 |
| 2022-07-04 | 3.420 | 3.550 | 3.100 | 3.120 | 3.120 | 76,900 |
| 2022-07-01 | 3.600 | 3.600 | 3.400 | 3.420 | 3.420 | 35,100 |
| 2022-06-30 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 100 |
| 2022-06-29 | 3.500 | 3.530 | 3.450 | 3.470 | 3.470 | 38,500 |
| 2022-06-28 | 3.530 | 3.560 | 3.450 | 3.500 | 3.500 | 13,500 |
| 2022-06-27 | 3.720 | 3.720 | 3.500 | 3.530 | 3.530 | 8,400 |
| 2022-06-24 | 4.010 | 4.100 | 3.610 | 3.720 | 3.720 | 35,500 |
| 2022-06-23 | 3.700 | 4.070 | 3.520 | 4.010 | 4.010 | 6,000 |
| 2022-06-22 | 3.600 | 3.950 | 3.500 | 3.700 | 3.700 | 7,300 |
| 2022-06-21 | 3.500 | 3.850 | 3.500 | 3.600 | 3.600 | 14,200 |
| 2022-06-20 | 3.760 | 3.850 | 3.500 | 3.500 | 3.500 | 253,500 |
| 2022-06-17 | 4.100 | 4.100 | 3.690 | 3.760 | 3.760 | 4,600 |
| 2022-06-16 | 3.800 | 4.100 | 3.800 | 4.100 | 4.100 | 1,100 |
| 2022-06-15 | 3.640 | 3.980 | 3.640 | 3.800 | 3.800 | 15,600 |
| 2022-06-14 | 4.040 | 4.040 | 3.640 | 3.640 | 3.640 | 15,700 |
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.