NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 9,269 |
| 2026-04-24 | 1.450 | 1.490 | 1.400 | 1.450 | 1.450 | 35,337 |
| 2026-04-23 | 1.410 | 1.500 | 1.380 | 1.450 | 1.450 | 66,494 |
| 2026-04-22 | 1.410 | 1.490 | 1.370 | 1.410 | 1.410 | 178,434 |
| 2026-04-21 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 86,264 |
| 2026-04-20 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 41,767 |
| 2026-04-17 | 1.440 | 1.490 | 1.400 | 1.430 | 1.430 | 35,585 |
| 2026-04-16 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 56,140 |
| 2026-04-15 | 1.440 | 1.500 | 1.400 | 1.460 | 1.460 | 88,641 |
| 2026-04-14 | 1.440 | 1.490 | 1.340 | 1.440 | 1.440 | 116,634 |
| 2026-04-13 | 1.480 | 1.500 | 1.400 | 1.440 | 1.440 | 59,624 |
| 2026-04-10 | 1.450 | 1.510 | 1.400 | 1.480 | 1.480 | 40,455 |
| 2026-04-09 | 1.440 | 1.560 | 1.400 | 1.450 | 1.450 | 31,848 |
| 2026-04-08 | 1.470 | 1.500 | 1.400 | 1.440 | 1.440 | 337,978 |
| 2026-04-07 | 1.410 | 1.510 | 1.410 | 1.470 | 1.470 | 69,741 |
| 2026-04-02 | 1.480 | 1.510 | 1.390 | 1.410 | 1.410 | 160,678 |
| 2026-04-01 | 1.480 | 1.500 | 1.410 | 1.480 | 1.480 | 53,489 |
| 2026-03-31 | 1.470 | 1.500 | 1.400 | 1.480 | 1.480 | 23,129 |
| 2026-03-30 | 1.490 | 1.500 | 1.400 | 1.470 | 1.470 | 25,202 |
| 2026-03-27 | 1.470 | 1.550 | 1.400 | 1.490 | 1.490 | 27,531 |
| 2026-03-26 | 1.520 | 1.520 | 1.410 | 1.470 | 1.470 | 26,047 |
| 2026-03-25 | 1.470 | 1.590 | 1.470 | 1.520 | 1.520 | 31,279 |
| 2026-03-24 | 1.490 | 1.550 | 1.400 | 1.470 | 1.470 | 94,278 |
| 2026-03-23 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 89,085 |
| 2026-03-19 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 156,536 |
| 2026-03-18 | 1.500 | 1.600 | 1.500 | 1.520 | 1.520 | 40,405 |
| 2026-03-17 | 1.510 | 1.510 | 1.450 | 1.500 | 1.500 | 121,995 |
| 2026-03-16 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 53,602 |
| 2026-03-13 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 59,128 |
| 2026-03-12 | 1.520 | 1.550 | 1.490 | 1.510 | 1.510 | 66,195 |
| 2026-03-11 | 1.510 | 1.650 | 1.480 | 1.520 | 1.520 | 290,396 |
| 2026-03-10 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 124,793 |
| 2026-03-09 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 86,750 |
| 2026-03-06 | 1.510 | 1.530 | 1.470 | 1.500 | 1.500 | 203,580 |
| 2026-03-05 | 1.560 | 1.560 | 1.480 | 1.510 | 1.510 | 79,139 |
| 2026-03-04 | 1.570 | 1.600 | 1.500 | 1.560 | 1.560 | 164,287 |
| 2026-03-03 | 1.540 | 1.610 | 1.510 | 1.570 | 1.570 | 298,551 |
| 2026-03-02 | 1.480 | 1.580 | 1.480 | 1.540 | 1.540 | 310,921 |
| 2026-02-27 | 1.540 | 1.580 | 1.400 | 1.480 | 1.480 | 245,804 |
| 2026-02-26 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 247,838 |
| 2026-02-25 | 1.550 | 1.550 | 1.400 | 1.490 | 1.490 | 368,357 |
| 2026-02-24 | 1.550 | 1.650 | 1.500 | 1.550 | 1.550 | 272,324 |
| 2026-02-23 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 304,230 |
| 2026-02-20 | 1.560 | 1.630 | 1.530 | 1.550 | 1.550 | 84,586 |
| 2026-02-19 | 1.610 | 1.610 | 1.520 | 1.560 | 1.560 | 201,237 |
| 2026-02-18 | 1.570 | 1.710 | 1.510 | 1.610 | 1.610 | 142,134 |
| 2026-02-17 | 1.470 | 1.610 | 1.450 | 1.570 | 1.570 | 402,924 |
| 2026-02-16 | 1.470 | 1.610 | 1.450 | 1.470 | 1.470 | 366,614 |
| 2026-02-13 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 165,461 |
| 2026-02-12 | 1.430 | 1.490 | 1.400 | 1.470 | 1.470 | 89,646 |
| 2026-02-11 | 1.410 | 1.500 | 1.410 | 1.430 | 1.430 | 254,126 |
| 2026-02-10 | 1.480 | 1.480 | 1.370 | 1.410 | 1.410 | 229,201 |
| 2026-02-09 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 53,206 |
| 2026-02-06 | 1.420 | 1.480 | 1.400 | 1.460 | 1.460 | 76,796 |
| 2026-02-05 | 1.450 | 1.480 | 1.380 | 1.420 | 1.420 | 38,303 |
| 2026-02-04 | 1.420 | 1.470 | 1.380 | 1.450 | 1.450 | 69,876 |
| 2026-02-03 | 1.430 | 1.470 | 1.380 | 1.420 | 1.420 | 32,971 |
| 2026-02-02 | 1.380 | 1.470 | 1.380 | 1.430 | 1.430 | 49,568 |
| 2026-01-30 | 1.430 | 1.480 | 1.350 | 1.380 | 1.380 | 192,645 |
| 2026-01-29 | 1.400 | 1.470 | 1.400 | 1.430 | 1.430 | 71,170 |
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.