NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.020	2.020	1.830	1.930	1.930	1,200
2025-05-07	1.980	2.100	1.980	2.020	2.020	1,600
2025-05-06	1.910	2.060	1.800	1.980	1.980	2,800
2025-05-05	2.000	2.000	1.900	1.910	1.910	10,700
2025-05-02	1.920	2.110	1.900	2.000	2.000	6,300
2025-04-30	1.990	2.000	1.900	1.920	1.920	25,400
2025-04-29	1.960	2.000	1.950	1.990	1.990	8,400
2025-04-28	1.880	2.000	1.880	1.960	1.960	500
2025-04-25	1.900	1.900	1.860	1.880	1.880	12,100
2025-04-24	1.910	1.910	1.900	1.900	1.900	600
2025-04-23	1.920	2.030	1.900	1.910	1.910	11,300
2025-04-22	1.990	2.000	1.890	1.920	1.920	8,000
2025-04-17	2.030	2.030	1.990	1.990	1.990	4,000
2025-04-16	1.980	2.100	1.980	2.030	2.030	2,400
2025-04-15	2.000	2.000	1.890	1.980	1.980	7,900
2025-04-14	1.980	2.000	1.980	2.000	2.000	1,400
2025-04-11	1.900	2.000	1.890	1.980	1.980	1,500
2025-04-10	1.900	1.950	1.890	1.900	1.900	13,600
2025-04-09	1.900	2.000	1.890	1.900	1.900	42,600
2025-04-08	1.920	1.950	1.900	1.900	1.900	20,300
2025-04-07	1.990	2.000	1.900	1.920	1.920	28,100
2025-04-04	2.010	2.010	1.930	1.990	1.990	2,400
2025-04-03	1.950	2.140	1.950	2.010	2.010	1,600
2025-04-02	2.090	2.100	1.950	1.950	1.950	15,500
2025-04-01	2.000	2.150	1.890	2.090	2.090	35,800
2025-03-28	2.050	2.100	1.950	2.000	2.000	12,400
2025-03-27	2.080	2.100	2.000	2.050	2.050	1,800
2025-03-26	1.920	2.100	1.920	2.080	2.080	6,700
2025-03-25	2.100	2.100	1.900	1.920	1.920	5,800
2025-03-24	1.910	2.100	1.910	2.100	2.100	10,800
2025-03-21	1.920	1.920	1.900	1.910	1.910	22,200
2025-03-20	1.900	2.090	1.900	1.920	1.920	5,700
2025-03-19	1.970	2.100	1.840	1.900	1.900	16,500
2025-03-18	2.070	2.100	1.940	1.970	1.970	30,300
2025-03-17	2.040	2.110	2.000	2.070	2.070	9,100
2025-03-14	2.050	2.100	1.940	2.040	2.040	28,400
2025-03-13	2.090	2.090	2.050	2.050	2.050	2,000
2025-03-12	1.950	2.110	1.950	2.090	2.090	57,400
2025-03-11	2.030	2.030	1.950	1.950	1.950	112,900
2025-03-10	2.120	2.120	2.000	2.030	2.030	14,000
2025-03-07	2.050	2.120	2.050	2.120	2.120	3,900
2025-03-06	1.970	2.150	1.970	2.050	2.050	13,900
2025-03-05	2.130	2.130	1.950	1.970	1.970	34,100
2025-03-04	2.090	2.150	2.050	2.130	2.130	800
2025-03-03	2.100	2.130	2.050	2.090	2.090	5,300
2025-02-28	2.040	2.100	2.040	2.100	2.100	8,200
2025-02-27	2.080	2.080	2.020	2.040	2.040	3,700
2025-02-26	2.070	2.110	2.020	2.080	2.080	2,700
2025-02-25	2.100	2.100	2.050	2.070	2.070	10,400
2025-02-24	2.020	2.130	2.020	2.100	2.100	4,300
2025-02-21	2.100	2.100	1.960	2.020	2.020	9,500
2025-02-20	2.120	2.130	2.090	2.100	2.100	2,800
2025-02-19	2.030	2.120	2.030	2.120	2.120	2,100
2025-02-18	2.100	2.140	2.000	2.030	2.030	5,800
2025-02-17	1.980	2.120	1.940	2.100	2.100	17,300
2025-02-14	2.130	2.130	1.950	1.980	1.980	82,300
2025-02-13	2.120	2.150	2.040	2.130	2.130	1,800
2025-02-12	2.120	2.150	2.120	2.120	2.120	1,500
2025-02-11	2.020	2.150	2.020	2.120	2.120	6,700
2025-02-10	2.150	2.150	2.000	2.020	2.020	94,900

← NewerPage 7 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.