NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 100,000 |
| 2021-12-15 | 6.140 | 6.500 | 5.960 | 6.160 | 6.160 | 141,900 |
| 2021-12-14 | 6.040 | 6.620 | 5.800 | 6.140 | 6.140 | 114,900 |
| 2021-12-10 | 5.980 | 6.100 | 5.560 | 6.040 | 6.040 | 269,200 |
| 2021-12-09 | 5.940 | 6.020 | 5.540 | 5.980 | 5.980 | 61,400 |
| 2021-12-08 | 5.600 | 6.100 | 5.520 | 5.940 | 5.940 | 330,000 |
| 2021-12-07 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 239,900 |
| 2021-12-06 | 5.880 | 6.100 | 5.880 | 6.000 | 6.000 | 75,000 |
| 2021-12-03 | 5.980 | 6.000 | 5.560 | 5.880 | 5.880 | 36,500 |
| 2021-12-02 | 5.980 | 6.560 | 5.520 | 5.980 | 5.980 | 297,800 |
| 2021-12-01 | 6.000 | 6.080 | 5.500 | 5.980 | 5.980 | 90,500 |
| 2021-11-30 | 6.100 | 6.240 | 5.500 | 6.000 | 6.000 | 155,500 |
| 2021-11-29 | 5.800 | 6.240 | 5.800 | 6.100 | 6.100 | 298,600 |
| 2021-11-26 | 5.300 | 5.820 | 5.020 | 5.680 | 5.680 | 366,600 |
| 2021-11-25 | 5.000 | 5.480 | 5.000 | 5.300 | 5.300 | 730,400 |
| 2021-11-24 | 4.570 | 5.020 | 4.570 | 5.000 | 5.000 | 192,700 |
| 2021-11-23 | 4.180 | 4.590 | 4.180 | 4.570 | 4.570 | 27,500 |
| 2021-11-22 | 3.810 | 4.190 | 3.810 | 4.180 | 4.180 | 3,400 |
| 2021-11-19 | 4.100 | 4.500 | 3.800 | 3.810 | 3.810 | 5,073,200 |
| 2021-11-18 | 4.450 | 4.890 | 4.010 | 4.100 | 4.100 | 444,400 |
| 2021-11-17 | 4.920 | 4.920 | 4.430 | 4.450 | 4.450 | 1,394,000 |
| 2021-11-16 | 5.040 | 5.300 | 4.870 | 4.920 | 4.920 | 188,000 |
| 2021-11-15 | 5.320 | 5.400 | 4.880 | 5.040 | 5.040 | 1,500 |
| 2021-11-12 | 5.140 | 5.400 | 4.810 | 5.320 | 5.320 | 163,700 |
| 2021-11-11 | 4.960 | 5.280 | 4.800 | 5.140 | 5.140 | 274,000 |
| 2021-11-10 | 4.980 | 5.400 | 4.680 | 4.960 | 4.960 | 9,000 |
| 2021-11-09 | 4.970 | 5.000 | 4.670 | 4.980 | 4.980 | 114,900 |
| 2021-11-08 | 4.980 | 5.000 | 4.670 | 4.970 | 4.970 | 85,600 |
| 2021-11-05 | 4.830 | 5.080 | 4.660 | 4.980 | 4.980 | 28,700 |
| 2021-11-04 | 4.930 | 5.000 | 4.600 | 4.830 | 4.830 | 29,300 |
| 2021-11-03 | 5.120 | 5.360 | 4.870 | 4.930 | 4.930 | 232,800 |
| 2021-11-02 | 5.340 | 5.340 | 4.910 | 5.120 | 5.120 | 52,200 |
| 2021-11-01 | 5.040 | 5.520 | 4.820 | 5.340 | 5.340 | 452,300 |
| 2021-10-29 | 5.220 | 5.280 | 4.920 | 5.040 | 5.040 | 30,000 |
| 2021-10-28 | 5.400 | 5.500 | 4.880 | 5.220 | 5.220 | 322,600 |
| 2021-10-27 | 5.000 | 5.480 | 5.000 | 5.400 | 5.400 | 80,400 |
| 2021-10-26 | 4.840 | 5.180 | 4.840 | 5.000 | 5.000 | 46,500 |
| 2021-10-25 | 5.060 | 5.500 | 4.580 | 4.840 | 4.840 | 105,800 |
| 2021-10-22 | 5.540 | 5.700 | 5.000 | 5.060 | 5.060 | 669,300 |
| 2021-10-21 | 6.080 | 6.080 | 5.480 | 5.540 | 5.540 | 347,200 |
← NewerPage 21 of 21 · 1,240 trading days
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.