NAIROBI BUSINESS VENTURES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	2.150	2.150	2.150	2.150	2.150	18,400
2024-11-11	2.150	2.300	2.150	2.150	2.150	34,000
2024-11-08	2.150	2.150	2.150	2.150	2.150	200
2024-11-07	2.150	2.150	2.150	2.150	2.150	100
2024-11-06	2.170	2.170	2.150	2.150	2.150	5,500
2024-11-05	2.080	2.250	2.080	2.170	2.170	18,700
2024-11-04	2.150	2.200	2.010	2.080	2.080	1,900
2024-10-31	2.150	2.170	2.150	2.150	2.150	17,200
2024-10-30	2.160	2.160	2.150	2.150	2.150	182,000
2024-10-29	2.150	2.190	2.150	2.160	2.160	2,800
2024-10-28	2.130	2.150	2.050	2.150	2.150	33,600
2024-10-25	2.010	2.150	2.010	2.130	2.130	1,900
2024-10-24	2.010	2.010	2.010	2.010	2.010	0
2024-10-23	2.000	2.010	2.000	2.010	2.010	100
2024-10-22	2.000	2.170	1.990	2.000	2.000	25,100
2024-10-18	2.190	2.190	1.990	2.000	2.000	27,300
2024-10-17	2.130	2.190	2.130	2.190	2.190	500
2024-10-16	2.190	2.190	2.020	2.130	2.130	10,600
2024-10-15	2.190	2.190	2.190	2.190	2.190	500
2024-10-14	2.100	2.190	2.100	2.190	2.190	100
2024-10-11	2.190	2.190	2.100	2.100	2.100	4,300
2024-10-09	2.120	2.190	2.120	2.190	2.190	2,100
2024-10-08	2.200	2.200	2.000	2.120	2.120	500
2024-10-07	2.190	2.200	2.190	2.200	2.200	200
2024-10-04	2.060	2.210	2.060	2.190	2.190	2,600
2024-10-03	2.200	2.200	2.020	2.060	2.060	1,100
2024-10-02	2.040	2.230	2.040	2.200	2.200	4,500
2024-10-01	2.040	2.040	2.040	2.040	2.040	0
2024-09-30	1.930	2.100	1.930	2.040	2.040	2,500
2024-09-27	1.970	2.100	1.930	1.930	1.930	252,500
2024-09-26	1.910	2.100	1.910	1.970	1.970	5,600
2024-09-25	1.950	2.050	1.900	1.910	1.910	116,800
2024-09-24	1.950	1.950	1.950	1.950	1.950	0
2024-09-23	2.100	2.270	1.940	1.950	1.950	53,900
2024-09-20	1.910	2.100	1.910	2.100	2.100	700
2024-09-19	2.100	2.200	1.900	1.910	1.910	54,700
2024-09-18	1.910	2.100	1.910	2.100	2.100	100
2024-09-17	1.930	2.040	1.910	1.910	1.910	55,500
2024-09-16	1.860	2.040	1.860	1.930	1.930	55,400
2024-09-13	2.000	2.100	1.850	1.860	1.860	107,200
2024-09-12	2.210	2.250	2.000	2.000	2.000	100,300
2024-09-11	2.090	2.280	2.090	2.210	2.210	1,100
2024-09-10	2.290	2.290	2.070	2.090	2.090	11,100
2024-09-09	2.290	2.290	2.290	2.290	2.290	0
2024-09-06	2.210	2.300	2.060	2.290	2.290	20,400
2024-09-05	2.260	2.310	2.050	2.210	2.210	1,100
2024-09-04	2.120	2.320	2.120	2.260	2.260	62,400
2024-09-03	2.110	2.180	2.000	2.120	2.120	400
2024-09-02	1.990	2.120	1.990	2.110	2.110	51,600
2024-08-30	1.850	2.010	1.850	1.990	1.990	300
2024-08-29	1.980	2.100	1.850	1.850	1.850	100,500
2024-08-28	2.010	2.100	1.970	1.980	1.980	103,400
2024-08-27	1.970	2.100	1.970	2.010	2.010	20,100
2024-08-26	1.920	1.970	1.920	1.970	1.970	600
2024-08-23	2.010	2.100	1.850	1.920	1.920	2,800
2024-08-22	2.200	2.200	2.010	2.010	2.010	101,000
2024-08-21	2.200	2.200	2.200	2.200	2.200	100
2024-08-20	2.180	2.200	2.180	2.200	2.200	200
2024-08-19	2.000	2.200	2.000	2.180	2.180	1,400
2024-08-16	2.000	2.000	2.000	2.000	2.000	0

← NewerPage 9 of 21 · 1,241 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.