Nairobi Business Ventures PLC (NASE:NBV)
Kenya · Delayed Price · Currency is KES 1.540
+0.060 (4.05%)
At close: Mar 2, 2026
Nairobi Business Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | 4.05% | 310,921 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.40 | 1.48 | 1.48 | -3.90% | 245,804 |
| Feb 26, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 3.36% | 247,838 |
| Feb 25, 2026 | 1.54 | 1.55 | 1.40 | 1.49 | 1.49 | -3.87% | 368,357 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | - | 272,324 |
| Feb 23, 2026 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | - | 304,230 |
| Feb 20, 2026 | 1.53 | 1.63 | 1.53 | 1.55 | 1.55 | -0.64% | 84,586 |
| Feb 19, 2026 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -3.11% | 201,237 |
| Feb 18, 2026 | 1.71 | 1.71 | 1.51 | 1.61 | 1.61 | 2.55% | 142,134 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.45 | 1.57 | 1.57 | 6.80% | 402,924 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.45 | 1.47 | 1.47 | - | 366,614 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 165,461 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 89,646 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | 1.42% | 254,126 |
| Feb 10, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -4.73% | 229,201 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 53,206 |
| Feb 6, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 76,796 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -2.07% | 38,303 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.38 | 1.45 | 1.45 | 2.11% | 69,876 |
| Feb 3, 2026 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 32,971 |
| Feb 2, 2026 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 3.62% | 49,568 |
| Jan 30, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | -3.50% | 192,645 |
| Jan 29, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 71,170 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 296,635 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 68,644 |
| Jan 26, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 4.26% | 53,636 |
| Jan 23, 2026 | 1.40 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 116,959 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 79,504 |
| Jan 21, 2026 | 1.49 | 1.55 | 1.39 | 1.40 | 1.40 | -2.10% | 437,459 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -0.69% | 124,311 |
| Jan 19, 2026 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | 2.13% | 22,734 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.39 | 1.41 | 1.41 | -0.70% | 283,637 |
| Jan 15, 2026 | 1.40 | 1.49 | 1.38 | 1.42 | 1.42 | 2.16% | 89,229 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.38 | 1.39 | 1.39 | -1.42% | 192,640 |
| Jan 13, 2026 | 1.44 | 1.49 | 1.39 | 1.41 | 1.41 | -2.08% | 38,168 |
| Jan 12, 2026 | 1.40 | 1.55 | 1.39 | 1.44 | 1.44 | 2.13% | 81,707 |
| Jan 9, 2026 | 1.40 | 1.53 | 1.39 | 1.41 | 1.41 | 0.71% | 28,671 |
| Jan 8, 2026 | 1.39 | 1.49 | 1.39 | 1.40 | 1.40 | -2.78% | 55,709 |
| Jan 7, 2026 | 1.48 | 1.50 | 1.39 | 1.44 | 1.44 | 2.86% | 19,786 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 32,015 |
| Jan 5, 2026 | 1.52 | 1.52 | 1.40 | 1.42 | 1.42 | -1.39% | 97,983 |
| Jan 2, 2026 | 1.47 | 1.52 | 1.40 | 1.44 | 1.44 | -2.04% | 32,879 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.40 | 1.47 | 1.47 | 0.68% | 30,708 |
| Dec 30, 2025 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | 5.04% | 53,539 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -2.80% | 164,264 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.35 | 1.43 | 1.43 | -2.72% | 29,023 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.33 | 1.47 | 1.47 | 0.68% | 76,504 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | 1.39% | 20,089 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | 3.60% | 10,036 |
| Dec 18, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -0.71% | 163,713 |