NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.450 | 1.480 | 1.400 | 1.400 | 1.400 | 296,635 |
| 2026-01-27 | 1.470 | 1.480 | 1.420 | 1.450 | 1.450 | 68,644 |
| 2026-01-26 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 53,636 |
| 2026-01-23 | 1.450 | 1.460 | 1.370 | 1.410 | 1.410 | 116,959 |
| 2026-01-22 | 1.400 | 1.500 | 1.400 | 1.450 | 1.450 | 79,504 |
| 2026-01-21 | 1.430 | 1.550 | 1.390 | 1.400 | 1.400 | 437,459 |
| 2026-01-20 | 1.440 | 1.530 | 1.400 | 1.430 | 1.430 | 124,311 |
| 2026-01-19 | 1.410 | 1.500 | 1.390 | 1.440 | 1.440 | 22,734 |
| 2026-01-16 | 1.420 | 1.500 | 1.390 | 1.410 | 1.410 | 283,637 |
| 2026-01-15 | 1.390 | 1.490 | 1.380 | 1.420 | 1.420 | 89,229 |
| 2026-01-14 | 1.410 | 1.540 | 1.380 | 1.390 | 1.390 | 192,640 |
| 2026-01-13 | 1.440 | 1.490 | 1.390 | 1.410 | 1.410 | 38,168 |
| 2026-01-12 | 1.410 | 1.550 | 1.390 | 1.440 | 1.440 | 81,707 |
| 2026-01-09 | 1.400 | 1.530 | 1.390 | 1.410 | 1.410 | 28,671 |
| 2026-01-08 | 1.440 | 1.490 | 1.390 | 1.400 | 1.400 | 55,709 |
| 2026-01-07 | 1.400 | 1.500 | 1.390 | 1.440 | 1.440 | 19,786 |
| 2026-01-06 | 1.420 | 1.480 | 1.380 | 1.400 | 1.400 | 32,015 |
| 2026-01-05 | 1.440 | 1.520 | 1.400 | 1.420 | 1.420 | 97,983 |
| 2026-01-02 | 1.470 | 1.520 | 1.400 | 1.440 | 1.440 | 32,879 |
| 2025-12-31 | 1.460 | 1.530 | 1.400 | 1.470 | 1.470 | 30,708 |
| 2025-12-30 | 1.390 | 1.520 | 1.390 | 1.460 | 1.460 | 53,539 |
| 2025-12-29 | 1.430 | 1.500 | 1.380 | 1.390 | 1.390 | 164,264 |
| 2025-12-24 | 1.470 | 1.480 | 1.350 | 1.430 | 1.430 | 29,023 |
| 2025-12-23 | 1.460 | 1.490 | 1.330 | 1.470 | 1.470 | 76,504 |
| 2025-12-22 | 1.440 | 1.480 | 1.380 | 1.460 | 1.460 | 20,089 |
| 2025-12-19 | 1.390 | 1.490 | 1.390 | 1.440 | 1.440 | 10,036 |
| 2025-12-18 | 1.400 | 1.490 | 1.380 | 1.390 | 1.390 | 163,713 |
| 2025-12-17 | 1.410 | 1.490 | 1.380 | 1.400 | 1.400 | 46,462 |
| 2025-12-16 | 1.430 | 1.490 | 1.400 | 1.410 | 1.410 | 43,191 |
| 2025-12-15 | 1.450 | 1.550 | 1.400 | 1.430 | 1.430 | 80,602 |
| 2025-12-11 | 1.490 | 1.520 | 1.450 | 1.450 | 1.450 | 402,228 |
| 2025-12-10 | 1.470 | 1.500 | 1.450 | 1.490 | 1.490 | 8,663 |
| 2025-12-09 | 1.510 | 1.550 | 1.450 | 1.470 | 1.470 | 12,969 |
| 2025-12-08 | 1.500 | 1.530 | 1.440 | 1.510 | 1.510 | 31,868 |
| 2025-12-05 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 33,548 |
| 2025-12-04 | 1.400 | 1.540 | 1.390 | 1.430 | 1.430 | 35,707 |
| 2025-12-03 | 1.500 | 1.510 | 1.400 | 1.400 | 1.400 | 489,899 |
| 2025-12-02 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 89,736 |
| 2025-12-01 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 127,380 |
| 2025-11-28 | 1.480 | 1.530 | 1.450 | 1.470 | 1.470 | 88,102 |
| 2025-11-27 | 1.500 | 1.530 | 1.400 | 1.480 | 1.480 | 42,519 |
| 2025-11-26 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 26,220 |
| 2025-11-25 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 74,772 |
| 2025-11-24 | 1.540 | 1.590 | 1.490 | 1.530 | 1.530 | 45,777 |
| 2025-11-21 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 21,206 |
| 2025-11-20 | 1.540 | 1.590 | 1.490 | 1.540 | 1.540 | 25,902 |
| 2025-11-19 | 1.520 | 1.590 | 1.490 | 1.540 | 1.540 | 26,102 |
| 2025-11-18 | 1.500 | 1.630 | 1.500 | 1.520 | 1.520 | 6,920 |
| 2025-11-17 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 24,131 |
| 2025-11-14 | 1.520 | 1.630 | 1.500 | 1.510 | 1.510 | 153,183 |
| 2025-11-13 | 1.500 | 1.630 | 1.480 | 1.520 | 1.520 | 145,937 |
| 2025-11-12 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 75,145 |
| 2025-11-11 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 70,416 |
| 2025-11-10 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 107,629 |
| 2025-11-07 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 102,732 |
| 2025-11-06 | 1.550 | 1.600 | 1.500 | 1.540 | 1.540 | 56,160 |
| 2025-11-05 | 1.540 | 1.580 | 1.510 | 1.550 | 1.550 | 14,105 |
| 2025-11-04 | 1.510 | 1.580 | 1.510 | 1.540 | 1.540 | 85,377 |
| 2025-11-03 | 1.550 | 1.600 | 1.500 | 1.510 | 1.510 | 140,835 |
| 2025-10-31 | 1.570 | 1.600 | 1.510 | 1.550 | 1.550 | 25,262 |
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.