NAIROBI BUSINESS VENTURES LTD historical data

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

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

← NewerPage 4 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.