NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.590 | 1.690 | 1.550 | 1.570 | 1.570 | 41,537 |
| 2025-10-29 | 1.560 | 1.600 | 1.550 | 1.590 | 1.590 | 87,096 |
| 2025-10-28 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 67,715 |
| 2025-10-27 | 1.570 | 1.670 | 1.560 | 1.590 | 1.590 | 48,254 |
| 2025-10-24 | 1.600 | 1.680 | 1.550 | 1.570 | 1.570 | 227,344 |
| 2025-10-23 | 1.620 | 1.670 | 1.570 | 1.600 | 1.600 | 23,103 |
| 2025-10-22 | 1.620 | 1.690 | 1.580 | 1.620 | 1.620 | 17,549 |
| 2025-10-21 | 1.640 | 1.700 | 1.590 | 1.620 | 1.620 | 22,165 |
| 2025-10-16 | 1.600 | 1.690 | 1.590 | 1.640 | 1.640 | 23,281 |
| 2025-10-15 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 124,517 |
| 2025-10-14 | 1.620 | 1.700 | 1.600 | 1.630 | 1.630 | 56,445 |
| 2025-10-13 | 1.630 | 1.700 | 1.600 | 1.620 | 1.620 | 34,646 |
| 2025-10-09 | 1.690 | 1.700 | 1.600 | 1.630 | 1.630 | 144,983 |
| 2025-10-08 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 20,374 |
| 2025-10-07 | 1.630 | 1.700 | 1.580 | 1.630 | 1.630 | 175,666 |
| 2025-10-06 | 1.690 | 1.700 | 1.600 | 1.630 | 1.630 | 265,912 |
| 2025-10-03 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 21,363 |
| 2025-10-02 | 1.610 | 1.700 | 1.600 | 1.610 | 1.610 | 41,243 |
| 2025-10-01 | 1.670 | 1.700 | 1.580 | 1.610 | 1.610 | 34,997 |
| 2025-09-30 | 1.620 | 1.700 | 1.600 | 1.670 | 1.670 | 54,285 |
| 2025-09-29 | 1.610 | 1.700 | 1.600 | 1.620 | 1.620 | 140,257 |
| 2025-09-26 | 1.640 | 1.700 | 1.600 | 1.610 | 1.610 | 382,466 |
| 2025-09-25 | 1.710 | 1.770 | 1.600 | 1.640 | 1.640 | 486,226 |
| 2025-09-24 | 1.680 | 1.780 | 1.680 | 1.710 | 1.710 | 264,701 |
| 2025-09-23 | 1.650 | 1.690 | 1.600 | 1.680 | 1.680 | 24,608 |
| 2025-09-22 | 1.630 | 1.700 | 1.580 | 1.650 | 1.650 | 71,577 |
| 2025-09-19 | 1.630 | 1.700 | 1.580 | 1.630 | 1.630 | 119,592 |
| 2025-09-18 | 1.630 | 1.700 | 1.600 | 1.630 | 1.630 | 291,684 |
| 2025-09-17 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 141,111 |
| 2025-09-16 | 1.650 | 1.700 | 1.600 | 1.670 | 1.670 | 53,813 |
| 2025-09-15 | 1.650 | 1.750 | 1.600 | 1.650 | 1.650 | 452,729 |
| 2025-09-12 | 1.630 | 1.750 | 1.580 | 1.650 | 1.650 | 154,602 |
| 2025-09-11 | 1.660 | 1.790 | 1.600 | 1.630 | 1.630 | 320,428 |
| 2025-09-10 | 1.570 | 1.720 | 1.570 | 1.660 | 1.660 | 296,945 |
| 2025-09-09 | 1.640 | 1.730 | 1.500 | 1.570 | 1.570 | 305,665 |
| 2025-09-08 | 1.630 | 1.730 | 1.600 | 1.640 | 1.640 | 116,704 |
| 2025-09-05 | 1.590 | 1.700 | 1.580 | 1.630 | 1.630 | 197,039 |
| 2025-09-04 | 1.610 | 1.700 | 1.580 | 1.590 | 1.590 | 131,001 |
| 2025-09-03 | 1.620 | 1.720 | 1.580 | 1.610 | 1.610 | 286,565 |
| 2025-09-02 | 1.610 | 1.730 | 1.580 | 1.620 | 1.620 | 152,206 |
| 2025-09-01 | 1.620 | 1.770 | 1.600 | 1.610 | 1.610 | 66,526 |
| 2025-08-29 | 1.670 | 1.770 | 1.600 | 1.620 | 1.620 | 205,424 |
| 2025-08-28 | 1.660 | 1.790 | 1.650 | 1.670 | 1.670 | 55,488 |
| 2025-08-27 | 1.670 | 1.780 | 1.650 | 1.660 | 1.660 | 175,636 |
| 2025-08-26 | 1.670 | 1.790 | 1.650 | 1.670 | 1.670 | 330,042 |
| 2025-08-25 | 1.660 | 1.770 | 1.650 | 1.670 | 1.670 | 198,666 |
| 2025-08-22 | 1.710 | 1.800 | 1.650 | 1.660 | 1.660 | 182,665 |
| 2025-08-21 | 1.750 | 1.790 | 1.670 | 1.710 | 1.710 | 74,929 |
| 2025-08-20 | 1.680 | 1.800 | 1.680 | 1.750 | 1.750 | 24,012 |
| 2025-08-19 | 1.720 | 1.820 | 1.650 | 1.680 | 1.680 | 185,901 |
| 2025-08-18 | 1.710 | 1.830 | 1.680 | 1.720 | 1.720 | 123,767 |
| 2025-08-15 | 1.720 | 1.830 | 1.690 | 1.710 | 1.710 | 182,457 |
| 2025-08-14 | 1.770 | 1.800 | 1.700 | 1.720 | 1.720 | 103,314 |
| 2025-08-13 | 1.780 | 1.830 | 1.690 | 1.770 | 1.770 | 141,479 |
| 2025-08-12 | 1.710 | 1.830 | 1.700 | 1.780 | 1.780 | 36,225 |
| 2025-08-11 | 1.720 | 1.820 | 1.700 | 1.710 | 1.710 | 47,768 |
| 2025-08-08 | 1.710 | 1.800 | 1.680 | 1.720 | 1.720 | 352,229 |
| 2025-08-07 | 1.720 | 1.830 | 1.700 | 1.710 | 1.710 | 108,600 |
| 2025-08-06 | 1.710 | 1.830 | 1.700 | 1.720 | 1.720 | 18,700 |
| 2025-08-05 | 1.740 | 1.830 | 1.700 | 1.710 | 1.710 | 119,200 |
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.