NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.150	2.150	2.000	2.020	2.020	94,900
2025-02-07	2.080	2.150	2.080	2.150	2.150	8,900
2025-02-06	2.060	2.100	2.040	2.080	2.080	4,300
2025-02-05	2.120	2.120	2.030	2.060	2.060	19,300
2025-02-04	2.020	2.150	2.000	2.120	2.120	22,100
2025-02-03	2.050	2.120	2.000	2.020	2.020	143,200
2025-01-31	2.130	2.130	2.000	2.050	2.050	26,600
2025-01-30	2.110	2.150	2.110	2.130	2.130	1,800
2025-01-29	2.210	2.210	2.110	2.110	2.110	25,000
2025-01-28	2.200	2.260	2.200	2.210	2.210	1,500
2025-01-27	2.110	2.200	2.110	2.200	2.200	1,300
2025-01-24	2.000	2.150	2.000	2.110	2.110	144,800
2025-01-23	2.060	2.100	2.000	2.000	2.000	58,100
2025-01-22	2.090	2.150	2.000	2.060	2.060	11,200
2025-01-21	2.070	2.090	2.050	2.090	2.090	3,700
2025-01-20	2.100	2.100	2.060	2.070	2.070	17,900
2025-01-17	2.040	2.100	2.040	2.100	2.100	50,100
2025-01-16	2.020	2.150	2.000	2.040	2.040	26,200
2025-01-15	2.000	2.090	1.960	2.020	2.020	15,900
2025-01-14	2.000	2.090	1.990	2.000	2.000	9,400
2025-01-13	2.110	2.150	1.990	2.000	2.000	33,800
2025-01-10	2.070	2.140	2.070	2.110	2.110	7,200
2025-01-09	2.000	2.140	2.000	2.070	2.070	400
2025-01-08	2.000	2.100	1.920	2.000	2.000	5,300
2025-01-07	2.010	2.100	2.000	2.000	2.000	10,900
2025-01-06	2.010	2.010	2.000	2.010	2.010	400
2025-01-03	2.010	2.100	2.000	2.010	2.010	7,200
2025-01-02	2.010	2.150	2.000	2.010	2.010	10,700
2024-12-31	2.050	2.150	2.000	2.010	2.010	33,500
2024-12-30	2.030	2.150	2.010	2.050	2.050	700
2024-12-27	2.000	2.190	1.980	2.030	2.030	7,600
2024-12-24	2.150	2.190	2.000	2.000	2.000	40,800
2024-12-23	2.000	2.190	2.000	2.150	2.150	1,000
2024-12-20	2.020	2.020	2.000	2.000	2.000	22,800
2024-12-19	2.010	2.190	2.000	2.020	2.020	14,300
2024-12-18	2.040	2.190	2.000	2.010	2.010	1,900
2024-12-17	2.040	2.040	2.040	2.040	2.040	0
2024-12-16	2.050	2.050	2.020	2.040	2.040	1,800
2024-12-13	2.050	2.050	2.050	2.050	2.050	0
2024-12-11	2.250	2.250	2.040	2.050	2.050	34,300
2024-12-10	2.140	2.290	2.050	2.250	2.250	1,000
2024-12-09	2.270	2.290	2.050	2.140	2.140	1,100
2024-12-06	2.200	2.300	2.100	2.270	2.270	700
2024-12-05	2.060	2.200	2.060	2.200	2.200	4,900
2024-12-04	2.000	2.200	2.000	2.060	2.060	400
2024-12-03	2.000	2.010	2.000	2.000	2.000	800
2024-12-02	2.090	2.090	2.000	2.000	2.000	27,400
2024-11-29	2.070	2.270	2.000	2.090	2.090	131,700
2024-11-28	2.070	2.100	2.070	2.070	2.070	9,600
2024-11-27	2.100	2.100	2.070	2.070	2.070	20,200
2024-11-26	2.170	2.170	2.100	2.100	2.100	10,200
2024-11-25	2.180	2.180	2.100	2.170	2.170	6,600
2024-11-22	2.180	2.180	2.180	2.180	2.180	1,600
2024-11-21	2.130	2.270	2.100	2.180	2.180	2,800
2024-11-20	2.300	2.300	2.100	2.130	2.130	25,600
2024-11-19	2.300	2.300	2.300	2.300	2.300	1,200
2024-11-18	2.300	2.300	2.300	2.300	2.300	0
2024-11-15	2.300	2.300	2.300	2.300	2.300	100
2024-11-14	2.150	2.310	2.150	2.300	2.300	4,400
2024-11-13	2.150	2.150	2.150	2.150	2.150	0

← NewerPage 8 of 21 · 1,242 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.