NAIROBI BUSINESS VENTURES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.800 | 1.830 | 1.700 | 1.740 | 1.740 | 67,800 |
| 2025-08-01 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 12,600 |
| 2025-07-31 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 16,200 |
| 2025-07-30 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 38,200 |
| 2025-07-29 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 55,800 |
| 2025-07-28 | 1.810 | 1.840 | 1.800 | 1.810 | 1.810 | 19,800 |
| 2025-07-25 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 19,500 |
| 2025-07-24 | 1.830 | 1.850 | 1.800 | 1.830 | 1.830 | 95,900 |
| 2025-07-23 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 29,400 |
| 2025-07-22 | 1.830 | 1.850 | 1.800 | 1.820 | 1.820 | 30,000 |
| 2025-07-21 | 1.810 | 1.850 | 1.800 | 1.830 | 1.830 | 11,000 |
| 2025-07-18 | 1.820 | 1.850 | 1.800 | 1.810 | 1.810 | 179,900 |
| 2025-07-17 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 4,000 |
| 2025-07-16 | 1.810 | 1.850 | 1.670 | 1.770 | 1.770 | 59,200 |
| 2025-07-15 | 1.850 | 1.860 | 1.800 | 1.810 | 1.810 | 86,700 |
| 2025-07-14 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 43,500 |
| 2025-07-11 | 1.900 | 1.900 | 1.810 | 1.850 | 1.850 | 68,600 |
| 2025-07-10 | 1.940 | 1.980 | 1.850 | 1.900 | 1.900 | 3,700 |
| 2025-07-09 | 1.890 | 1.990 | 1.860 | 1.940 | 1.940 | 41,100 |
| 2025-07-08 | 1.860 | 1.950 | 1.860 | 1.890 | 1.890 | 42,300 |
| 2025-07-07 | 1.850 | 1.900 | 1.850 | 1.860 | 1.860 | 96,200 |
| 2025-07-04 | 1.810 | 1.950 | 1.810 | 1.850 | 1.850 | 34,100 |
| 2025-07-03 | 1.960 | 1.960 | 1.800 | 1.810 | 1.810 | 76,500 |
| 2025-07-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,500 |
| 2025-07-01 | 1.960 | 1.960 | 1.850 | 1.960 | 1.960 | 25,900 |
| 2025-06-30 | 1.960 | 1.960 | 1.800 | 1.960 | 1.960 | 6,000 |
| 2025-06-27 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 2,500 |
| 2025-06-26 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 300 |
| 2025-06-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 25,100 |
| 2025-06-24 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 3,400 |
| 2025-06-23 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 12,500 |
| 2025-06-20 | 1.950 | 1.950 | 1.760 | 1.760 | 1.760 | 18,000 |
| 2025-06-19 | 1.860 | 1.970 | 1.860 | 1.950 | 1.950 | 4,700 |
| 2025-06-18 | 1.940 | 1.980 | 1.800 | 1.860 | 1.860 | 82,500 |
| 2025-06-17 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 700 |
| 2025-06-16 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 43,900 |
| 2025-06-13 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 2,300 |
| 2025-06-12 | 1.800 | 1.960 | 1.800 | 1.950 | 1.950 | 25,400 |
| 2025-06-11 | 1.840 | 2.000 | 1.700 | 1.800 | 1.800 | 28,600 |
| 2025-06-10 | 1.830 | 1.950 | 1.710 | 1.840 | 1.840 | 20,500 |
| 2025-06-09 | 1.890 | 1.990 | 1.800 | 1.830 | 1.830 | 49,000 |
| 2025-06-05 | 1.950 | 1.950 | 1.850 | 1.890 | 1.890 | 3,900 |
| 2025-06-04 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 26,300 |
| 2025-06-03 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 300 |
| 2025-05-30 | 1.900 | 1.950 | 1.810 | 1.910 | 1.910 | 3,300 |
| 2025-05-29 | 1.830 | 1.950 | 1.830 | 1.900 | 1.900 | 600 |
| 2025-05-28 | 1.830 | 1.990 | 1.830 | 1.830 | 1.830 | 47,600 |
| 2025-05-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-05-26 | 1.950 | 1.950 | 1.810 | 1.830 | 1.830 | 3,100 |
| 2025-05-23 | 1.870 | 1.950 | 1.820 | 1.950 | 1.950 | 30,600 |
| 2025-05-22 | 1.950 | 1.990 | 1.810 | 1.870 | 1.870 | 1,800 |
| 2025-05-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2025-05-20 | 1.810 | 1.990 | 1.800 | 1.950 | 1.950 | 3,300 |
| 2025-05-19 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 2,500 |
| 2025-05-16 | 1.840 | 1.900 | 1.750 | 1.760 | 1.760 | 5,800 |
| 2025-05-15 | 1.970 | 2.160 | 1.780 | 1.840 | 1.840 | 20,900 |
| 2025-05-14 | 1.890 | 1.980 | 1.890 | 1.970 | 1.970 | 600 |
| 2025-05-13 | 1.780 | 1.950 | 1.780 | 1.890 | 1.890 | 6,400 |
| 2025-05-12 | 1.860 | 2.000 | 1.760 | 1.780 | 1.780 | 7,000 |
| 2025-05-09 | 1.930 | 2.000 | 1.830 | 1.860 | 1.860 | 1,300 |
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.