NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	3.900	4.150	3.800	4.040	4.040	14,700
2022-06-10	3.910	4.000	3.750	3.900	3.900	13,000
2022-06-09	4.160	4.160	3.900	3.910	3.910	142,300
2022-06-08	4.240	4.490	4.150	4.160	4.160	6,800
2022-06-07	4.580	4.580	4.130	4.240	4.240	275,600
2022-06-06	4.370	4.700	3.980	4.580	4.580	23,100
2022-06-03	4.100	4.450	3.780	4.370	4.370	1,500
2022-06-02	3.780	4.150	3.780	4.100	4.100	200,400
2022-05-31	3.480	3.820	3.480	3.780	3.780	120,800
2022-05-30	3.200	3.510	3.200	3.480	3.480	10,700
2022-05-27	3.100	3.410	2.800	3.200	3.200	2,047,600
2022-05-26	2.900	3.180	2.890	3.100	3.100	6,017,000
2022-05-25	2.730	2.990	2.730	2.900	2.900	4,800
2022-05-24	2.800	2.990	2.700	2.730	2.730	411,200
2022-05-23	2.970	3.210	2.680	2.800	2.800	26,700
2022-05-20	3.240	3.440	2.950	2.970	2.970	141,800
2022-05-19	3.200	3.490	2.910	3.240	3.240	6,900
2022-05-18	3.520	3.600	3.170	3.200	3.200	168,900
2022-05-17	3.870	3.940	3.490	3.520	3.520	115,800
2022-05-16	3.660	3.900	3.520	3.870	3.870	1,200
2022-05-13	3.600	3.920	3.600	3.660	3.660	10,100
2022-05-12	3.600	3.950	3.590	3.600	3.600	93,300
2022-05-11	3.980	4.000	3.590	3.600	3.600	165,000
2022-05-10	4.260	4.260	3.900	3.980	3.980	6,600
2022-05-09	4.350	4.350	4.000	4.260	4.260	3,800
2022-05-06	4.320	4.350	4.320	4.350	4.350	2,100
2022-05-05	4.190	4.400	3.950	4.320	4.320	8,000
2022-05-04	4.050	4.400	4.000	4.190	4.190	7,800
2022-04-28	3.740	4.050	3.740	4.050	4.050	62,900
2022-04-27	3.700	4.050	3.600	3.740	3.740	82,500
2022-04-26	3.950	3.950	3.650	3.700	3.700	51,400
2022-04-25	4.200	4.200	3.800	3.950	3.950	52,100
2022-04-22	4.410	4.410	4.000	4.200	4.200	71,600
2022-04-21	4.240	4.480	4.240	4.410	4.410	1,200
2022-04-20	4.130	4.530	4.000	4.240	4.240	49,800
2022-04-19	3.900	4.280	3.900	4.130	4.130	15,800
2022-04-14	4.220	4.630	3.800	3.900	3.900	604,700
2022-04-13	4.580	4.800	4.130	4.220	4.220	70,300
2022-04-12	4.520	4.790	4.100	4.580	4.580	36,300
2022-04-11	4.990	4.990	4.500	4.520	4.520	40,700
2022-04-08	5.000	5.000	4.900	4.990	4.990	102,900
2022-04-07	4.950	5.120	4.820	5.000	5.000	26,000
2022-04-06	4.820	5.000	4.500	4.950	4.950	50,200
2022-04-05	4.570	4.900	4.570	4.820	4.820	25,200
2022-04-04	4.730	4.880	4.500	4.570	4.570	6,600
2022-04-01	4.850	4.880	4.450	4.730	4.730	14,100
2022-03-31	4.800	4.880	4.800	4.850	4.850	26,100
2022-03-30	4.600	4.900	4.500	4.800	4.800	60,500
2022-03-29	4.750	4.850	4.400	4.600	4.600	17,100
2022-03-28	4.780	4.900	4.750	4.750	4.750	102,400
2022-03-25	4.820	5.000	4.400	4.780	4.780	133,400
2022-03-24	4.700	4.820	4.700	4.820	4.820	23,100
2022-03-23	4.700	4.850	4.550	4.700	4.700	17,100
2022-03-22	4.700	4.780	4.700	4.700	4.700	20,700
2022-03-21	4.600	5.000	4.200	4.700	4.700	143,700
2022-03-18	4.770	4.900	4.300	4.600	4.600	30,000
2022-03-17	4.440	4.850	4.400	4.770	4.770	7,500
2022-03-16	4.870	4.870	4.400	4.440	4.440	19,800
2022-03-15	4.860	4.870	4.860	4.870	4.870	16,300
2022-03-14	4.610	4.960	4.610	4.860	4.860	5,900

← NewerPage 19 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.