NAIROBI BUSINESS VENTURES LTD historical data

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

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

← NewerPage 2 of 21 · 1,243 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.