NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 4.850 | 4.850 | 4.600 | 4.610 | 4.610 | 17,200 |
| 2022-03-10 | 4.640 | 4.900 | 4.640 | 4.850 | 4.850 | 7,900 |
| 2022-03-09 | 4.690 | 4.900 | 4.600 | 4.640 | 4.640 | 13,300 |
| 2022-03-08 | 4.950 | 5.000 | 4.600 | 4.690 | 4.690 | 57,200 |
| 2022-03-07 | 4.820 | 4.950 | 4.820 | 4.950 | 4.950 | 13,100 |
| 2022-03-04 | 4.680 | 5.100 | 4.600 | 4.820 | 4.820 | 26,300 |
| 2022-03-03 | 4.940 | 4.940 | 4.600 | 4.680 | 4.680 | 185,200 |
| 2022-03-02 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 22,000 |
| 2022-03-01 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 2,200 |
| 2022-02-28 | 5.180 | 5.180 | 4.950 | 4.990 | 4.990 | 40,200 |
| 2022-02-25 | 4.990 | 5.200 | 4.990 | 5.180 | 5.180 | 10,500 |
| 2022-02-24 | 4.990 | 5.140 | 4.970 | 4.990 | 4.990 | 122,100 |
| 2022-02-23 | 5.000 | 5.100 | 4.980 | 4.990 | 4.990 | 26,900 |
| 2022-02-22 | 5.160 | 5.160 | 4.960 | 5.000 | 5.000 | 21,800 |
| 2022-02-21 | 5.060 | 5.160 | 5.060 | 5.160 | 5.160 | 5,000 |
| 2022-02-18 | 5.000 | 5.100 | 4.950 | 5.060 | 5.060 | 15,500 |
| 2022-02-17 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 115,000 |
| 2022-02-16 | 5.000 | 5.200 | 5.000 | 5.160 | 5.160 | 98,000 |
| 2022-02-15 | 4.990 | 5.040 | 4.950 | 5.000 | 5.000 | 73,800 |
| 2022-02-14 | 5.020 | 5.060 | 4.960 | 4.990 | 4.990 | 63,000 |
| 2022-02-11 | 4.950 | 5.100 | 4.950 | 5.020 | 5.020 | 12,400 |
| 2022-02-10 | 5.080 | 5.140 | 4.910 | 4.950 | 4.950 | 86,200 |
| 2022-02-09 | 5.080 | 5.200 | 4.990 | 5.080 | 5.080 | 98,300 |
| 2022-02-08 | 5.100 | 5.180 | 4.950 | 5.080 | 5.080 | 134,900 |
| 2022-02-07 | 4.950 | 5.260 | 4.950 | 5.100 | 5.100 | 15,600 |
| 2022-02-04 | 5.140 | 5.140 | 4.930 | 4.950 | 4.950 | 40,100 |
| 2022-02-03 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 7,600 |
| 2022-02-02 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 400 |
| 2022-02-01 | 4.950 | 5.360 | 4.950 | 5.100 | 5.100 | 95,600 |
| 2022-01-31 | 5.240 | 5.240 | 4.920 | 4.950 | 4.950 | 24,400 |
| 2022-01-28 | 4.970 | 5.340 | 4.970 | 5.240 | 5.240 | 1,700 |
| 2022-01-27 | 5.460 | 5.460 | 4.950 | 4.970 | 4.970 | 102,200 |
| 2022-01-26 | 5.240 | 5.500 | 5.180 | 5.460 | 5.460 | 60,000 |
| 2022-01-25 | 5.200 | 5.360 | 4.800 | 5.240 | 5.240 | 4,000 |
| 2022-01-24 | 5.160 | 5.400 | 4.800 | 5.200 | 5.200 | 55,100 |
| 2022-01-21 | 5.020 | 5.300 | 4.800 | 5.160 | 5.160 | 77,500 |
| 2022-01-20 | 5.000 | 5.300 | 4.650 | 5.020 | 5.020 | 357,700 |
| 2022-01-19 | 5.080 | 5.120 | 5.000 | 5.000 | 5.000 | 29,100 |
| 2022-01-18 | 4.680 | 5.140 | 4.680 | 5.080 | 5.080 | 56,600 |
| 2022-01-17 | 4.650 | 5.080 | 4.590 | 4.680 | 4.680 | 68,600 |
| 2022-01-14 | 5.120 | 5.240 | 4.610 | 4.650 | 4.650 | 1,000,300 |
| 2022-01-13 | 5.080 | 5.300 | 5.080 | 5.120 | 5.120 | 8,600 |
| 2022-01-12 | 5.300 | 5.400 | 4.950 | 5.080 | 5.080 | 179,600 |
| 2022-01-11 | 5.040 | 5.500 | 4.900 | 5.300 | 5.300 | 151,100 |
| 2022-01-10 | 4.940 | 5.400 | 4.600 | 5.040 | 5.040 | 102,900 |
| 2022-01-07 | 4.890 | 5.100 | 4.890 | 4.940 | 4.940 | 275,800 |
| 2022-01-06 | 5.060 | 5.440 | 4.750 | 4.890 | 4.890 | 218,500 |
| 2022-01-05 | 5.140 | 5.580 | 4.750 | 5.060 | 5.060 | 194,400 |
| 2022-01-04 | 5.680 | 5.680 | 5.120 | 5.140 | 5.140 | 133,200 |
| 2022-01-03 | 6.060 | 6.060 | 5.600 | 5.680 | 5.680 | 400 |
| 2021-12-31 | 5.780 | 6.080 | 5.780 | 6.060 | 6.060 | 116,400 |
| 2021-12-30 | 5.560 | 5.980 | 5.200 | 5.780 | 5.780 | 22,600 |
| 2021-12-29 | 5.080 | 5.580 | 5.060 | 5.560 | 5.560 | 11,200 |
| 2021-12-28 | 5.360 | 5.880 | 5.000 | 5.080 | 5.080 | 286,600 |
| 2021-12-24 | 5.760 | 5.980 | 5.200 | 5.360 | 5.360 | 197,400 |
| 2021-12-23 | 6.220 | 6.220 | 5.620 | 5.760 | 5.760 | 42,300 |
| 2021-12-22 | 6.220 | 6.340 | 5.900 | 6.220 | 6.220 | 0 |
| 2021-12-21 | 6.340 | 6.340 | 5.900 | 6.220 | 6.220 | 106,600 |
| 2021-12-20 | 6.480 | 6.480 | 5.880 | 6.340 | 6.340 | 62,300 |
| 2021-12-17 | 6.000 | 6.500 | 6.000 | 6.480 | 6.480 | 101,700 |
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.