Nairobi Business Ventures PLC (NASE:NBV)
Kenya · Delayed Price · Currency is KES 1.660
+0.090 (5.73%)
At close: Sep 10, 2025
Nairobi Business Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | 5.73% | 296,945 |
| Sep 9, 2025 | 1.69 | 1.73 | 1.50 | 1.57 | 1.57 | -4.27% | 305,665 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.60 | 1.64 | 1.64 | 0.61% | 116,704 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | 2.52% | 197,039 |
| Sep 4, 2025 | 1.61 | 1.70 | 1.58 | 1.59 | 1.59 | -1.24% | 131,001 |
| Sep 3, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | -0.62% | 286,565 |
| Sep 2, 2025 | 1.61 | 1.73 | 1.58 | 1.62 | 1.62 | 0.62% | 152,206 |
| Sep 1, 2025 | 1.77 | 1.77 | 1.60 | 1.61 | 1.61 | -0.62% | 66,526 |
| Aug 29, 2025 | 1.70 | 1.77 | 1.60 | 1.62 | 1.62 | -2.99% | 205,424 |
| Aug 28, 2025 | 1.70 | 1.79 | 1.65 | 1.67 | 1.67 | 0.60% | 55,488 |
| Aug 27, 2025 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -0.60% | 175,636 |
| Aug 26, 2025 | 1.67 | 1.79 | 1.65 | 1.67 | 1.67 | - | 330,042 |
| Aug 25, 2025 | 1.76 | 1.77 | 1.65 | 1.67 | 1.67 | 0.60% | 198,666 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -2.92% | 182,665 |
| Aug 21, 2025 | 1.70 | 1.79 | 1.67 | 1.71 | 1.71 | -2.29% | 74,929 |
| Aug 20, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | 4.17% | 24,012 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | -2.33% | 185,901 |
| Aug 18, 2025 | 1.71 | 1.83 | 1.68 | 1.72 | 1.72 | 0.58% | 123,767 |
| Aug 15, 2025 | 1.80 | 1.83 | 1.69 | 1.71 | 1.71 | -0.58% | 182,457 |
| Aug 14, 2025 | 1.77 | 1.80 | 1.70 | 1.72 | 1.72 | -2.82% | 103,314 |
| Aug 13, 2025 | 1.80 | 1.83 | 1.69 | 1.77 | 1.77 | -0.56% | 141,479 |
| Aug 12, 2025 | 1.70 | 1.83 | 1.70 | 1.78 | 1.78 | 4.09% | 36,225 |
| Aug 11, 2025 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | -0.58% | 47,768 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | 0.58% | 352,229 |
| Aug 7, 2025 | 1.80 | 1.83 | 1.70 | 1.71 | 1.71 | -0.58% | 108,600 |
| Aug 6, 2025 | 1.71 | 1.83 | 1.70 | 1.72 | 1.72 | 0.58% | 18,700 |
| Aug 5, 2025 | 1.83 | 1.83 | 1.70 | 1.71 | 1.71 | -1.72% | 119,200 |
| Aug 4, 2025 | 1.80 | 1.83 | 1.70 | 1.74 | 1.74 | -3.33% | 67,800 |
| Aug 1, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 12,600 |
| Jul 31, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 16,200 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 38,200 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 55,800 |
| Jul 28, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | - | 19,800 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 19,500 |
| Jul 24, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | - | 95,900 |
| Jul 23, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 29,400 |
| Jul 22, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 30,000 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 11,000 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 179,900 |
| Jul 17, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 2.82% | 4,000 |
| Jul 16, 2025 | 1.80 | 1.85 | 1.67 | 1.77 | 1.77 | -2.21% | 59,200 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 86,700 |
| Jul 14, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 43,500 |
| Jul 11, 2025 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | -2.63% | 68,600 |
| Jul 10, 2025 | 1.89 | 1.98 | 1.85 | 1.90 | 1.90 | -2.06% | 3,700 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.86 | 1.94 | 1.94 | 2.65% | 41,100 |
| Jul 8, 2025 | 1.88 | 1.95 | 1.87 | 1.89 | 1.89 | 1.61% | 42,300 |
| Jul 7, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 96,200 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | 2.21% | 34,100 |
| Jul 3, 2025 | 1.90 | 1.95 | 1.80 | 1.81 | 1.81 | -7.65% | 76,500 |