NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.320 | 1.400 | 1.290 | 1.320 | 1.320 | 40,686 |
| 2026-07-22 | 1.370 | 1.370 | 1.300 | 1.320 | 1.320 | 21,648 |
| 2026-07-21 | 1.350 | 1.400 | 1.320 | 1.370 | 1.370 | 23,666 |
| 2026-07-20 | 1.390 | 1.410 | 1.300 | 1.350 | 1.350 | 17,192 |
| 2026-07-17 | 1.390 | 1.410 | 1.330 | 1.390 | 1.390 | 111,113 |
| 2026-07-16 | 1.400 | 1.410 | 1.300 | 1.390 | 1.390 | 50,471 |
| 2026-07-15 | 1.390 | 1.410 | 1.300 | 1.400 | 1.400 | 11,396 |
| 2026-07-14 | 1.350 | 1.400 | 1.310 | 1.390 | 1.390 | 24,532 |
| 2026-07-13 | 1.410 | 1.450 | 1.310 | 1.350 | 1.350 | 54,679 |
| 2026-07-10 | 1.420 | 1.470 | 1.300 | 1.410 | 1.410 | 17,634 |
| 2026-07-09 | 1.410 | 1.490 | 1.400 | 1.420 | 1.420 | 8,607 |
| 2026-07-08 | 1.430 | 1.500 | 1.400 | 1.410 | 1.410 | 109,981 |
| 2026-07-07 | 1.410 | 1.520 | 1.410 | 1.430 | 1.430 | 122,997 |
| 2026-07-06 | 1.420 | 1.520 | 1.400 | 1.410 | 1.410 | 115,110 |
| 2026-07-03 | 1.440 | 1.520 | 1.360 | 1.420 | 1.420 | 14,802 |
| 2026-07-02 | 1.360 | 1.490 | 1.280 | 1.440 | 1.440 | 153,946 |
| 2026-07-01 | 1.330 | 1.400 | 1.320 | 1.360 | 1.360 | 7,698 |
| 2026-06-30 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 34,582 |
| 2026-06-29 | 1.290 | 1.340 | 1.290 | 1.300 | 1.300 | 53,682 |
| 2026-06-26 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 19,727 |
| 2026-06-25 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 10,787 |
| 2026-06-24 | 1.250 | 1.300 | 1.210 | 1.280 | 1.280 | 32,948 |
| 2026-06-23 | 1.280 | 1.290 | 1.210 | 1.250 | 1.250 | 19,664 |
| 2026-06-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 14,184 |
| 2026-06-19 | 1.300 | 1.350 | 1.210 | 1.290 | 1.290 | 36,995 |
| 2026-06-18 | 1.210 | 1.320 | 1.210 | 1.300 | 1.300 | 18,745 |
| 2026-06-17 | 1.260 | 121.00 | 1.200 | 121.00 | 121.00 | 51,663 |
| 2026-06-16 | 1.260 | 1.310 | 1.200 | 1.260 | 1.260 | 13,004 |
| 2026-06-15 | 1.290 | 1.340 | 1.200 | 1.260 | 1.260 | 81,005 |
| 2026-06-12 | 1.260 | 1.340 | 1.220 | 1.290 | 1.290 | 8,045 |
| 2026-06-11 | 1.220 | 1.300 | 1.200 | 1.260 | 1.260 | 57,441 |
| 2026-06-10 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 34,438 |
| 2026-06-09 | 1.200 | 1.300 | 1.200 | 1.250 | 1.250 | 27,792 |
| 2026-06-08 | 1.230 | 1.280 | 1.190 | 1.200 | 1.200 | 76,703 |
| 2026-06-05 | 1.290 | 1.290 | 1.200 | 1.230 | 1.230 | 91,142 |
| 2026-06-04 | 1.300 | 1.330 | 1.250 | 1.290 | 1.290 | 14,794 |
| 2026-06-03 | 1.310 | 1.350 | 1.280 | 1.300 | 1.300 | 12,992 |
| 2026-06-02 | 1.290 | 1.350 | 1.290 | 1.310 | 1.310 | 51,168 |
| 2026-05-29 | 1.280 | 1.310 | 1.250 | 1.290 | 1.290 | 21,347 |
| 2026-05-28 | 1.270 | 1.320 | 1.250 | 1.280 | 1.280 | 10,319 |
| 2026-05-26 | 1.310 | 1.320 | 1.230 | 1.270 | 1.270 | 16,164 |
| 2026-05-25 | 1.290 | 1.350 | 1.270 | 1.310 | 1.310 | 121,801 |
| 2026-05-22 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 20,832 |
| 2026-05-21 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 42,259 |
| 2026-05-20 | 1.280 | 1.300 | 1.230 | 1.270 | 1.270 | 34,876 |
| 2026-05-19 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 81,902 |
| 2026-05-18 | 1.360 | 1.380 | 1.280 | 1.310 | 1.310 | 49,991 |
| 2026-05-15 | 1.350 | 1.400 | 1.350 | 1.360 | 1.360 | 92,946 |
| 2026-05-14 | 1.340 | 1.400 | 1.320 | 1.350 | 1.350 | 22,090 |
| 2026-05-13 | 1.320 | 1.390 | 1.280 | 1.340 | 1.340 | 48,102 |
| 2026-05-12 | 1.340 | 1.390 | 1.300 | 1.320 | 1.320 | 45,066 |
| 2026-05-11 | 1.380 | 1.390 | 1.300 | 1.340 | 1.340 | 107,772 |
| 2026-05-08 | 1.390 | 1.400 | 1.320 | 1.380 | 1.380 | 95,980 |
| 2026-05-07 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 10,596 |
| 2026-05-06 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 33,937 |
| 2026-05-05 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 30,149 |
| 2026-05-04 | 1.410 | 1.490 | 1.380 | 1.400 | 1.400 | 19,112 |
| 2026-04-30 | 1.420 | 1.490 | 1.380 | 1.410 | 1.410 | 29,103 |
| 2026-04-29 | 1.410 | 1.430 | 1.380 | 1.420 | 1.420 | 41,963 |
| 2026-04-28 | 1.420 | 1.430 | 1.380 | 1.410 | 1.410 | 20,145 |
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.