Nairobi Business Ventures PLC (NASE:NBV)
Kenya flag Kenya · Delayed Price · Currency is KES
1.600
-0.020 (-1.23%)
At close: Oct 23, 2025

Nairobi Business Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.661.671.571.601.60-1.23%23,103
Oct 22, 20251.691.691.581.621.62-17,549
Oct 21, 20251.641.701.591.621.62-1.22%22,165
Oct 16, 20251.601.691.591.641.642.50%23,281
Oct 15, 20251.641.641.591.601.60-1.84%124,517
Oct 14, 20251.651.701.601.631.630.62%56,445
Oct 13, 20251.701.701.601.621.62-0.61%34,646
Oct 9, 20251.691.701.601.631.63-3.55%144,983
Oct 8, 20251.681.701.681.691.693.68%20,374
Oct 7, 20251.701.701.581.631.63-175,666
Oct 6, 20251.701.701.601.631.63-3.55%265,912
Oct 3, 20251.701.701.681.691.694.97%21,363
Oct 2, 20251.601.701.601.611.61-41,243
Oct 1, 20251.671.701.581.611.61-3.59%34,997
Sep 30, 20251.621.701.601.671.673.09%54,185
Sep 29, 20251.701.701.601.621.620.62%140,257
Sep 26, 20251.641.701.601.611.61-1.83%382,466
Sep 25, 20251.721.771.601.641.64-4.09%486,226
Sep 24, 20251.701.781.681.711.711.79%264,701
Sep 23, 20251.681.691.601.681.681.82%24,608
Sep 22, 20251.581.701.581.651.651.23%71,577
Sep 19, 20251.631.701.581.631.63-119,592
Sep 18, 20251.651.701.601.631.63-291,684
Sep 17, 20251.671.671.591.631.63-2.40%141,111
Sep 16, 20251.701.701.601.671.671.21%53,813
Sep 15, 20251.751.751.601.651.65-452,729
Sep 12, 20251.741.751.581.651.651.23%154,602
Sep 11, 20251.721.791.601.631.63-1.81%320,428
Sep 10, 20251.701.721.591.661.665.73%296,945
Sep 9, 20251.691.731.501.571.57-4.27%305,665
Sep 8, 20251.691.731.601.641.640.61%116,704
Sep 5, 20251.701.701.581.631.632.52%197,039
Sep 4, 20251.611.701.581.591.59-1.24%131,001
Sep 3, 20251.611.721.581.611.61-0.62%286,565
Sep 2, 20251.611.731.581.621.620.62%152,206
Sep 1, 20251.771.771.601.611.61-0.62%66,526
Aug 29, 20251.701.771.601.621.62-2.99%205,424
Aug 28, 20251.701.791.651.671.670.60%55,488
Aug 27, 20251.781.781.651.661.66-0.60%175,636
Aug 26, 20251.671.791.651.671.67-330,042
Aug 25, 20251.761.771.651.671.670.60%198,666
Aug 22, 20251.801.801.651.661.66-2.92%182,665
Aug 21, 20251.701.791.671.711.71-2.29%74,929
Aug 20, 20251.801.801.701.751.754.17%24,012
Aug 19, 20251.821.821.651.681.68-2.33%185,901
Aug 18, 20251.711.831.681.721.720.58%123,767
Aug 15, 20251.801.831.691.711.71-0.58%182,457
Aug 14, 20251.771.801.701.721.72-2.82%103,314
Aug 13, 20251.801.831.691.771.77-0.56%141,479
Aug 12, 20251.701.831.701.781.784.09%36,225