Nairobi Business Ventures PLC (NASE:NBV)
Kenya flag Kenya · Delayed Price · Currency is KES
1.610
-0.060 (-3.59%)
At close: Oct 1, 2025

Nairobi Business Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20251.801.821.701.711.71-0.58%47,768
Aug 8, 20251.801.801.681.721.720.58%352,229
Aug 7, 20251.801.831.701.711.71-0.58%108,600
Aug 6, 20251.711.831.701.721.720.58%18,700
Aug 5, 20251.831.831.701.711.71-1.72%119,200
Aug 4, 20251.801.831.701.741.74-3.33%67,800
Aug 1, 20251.831.831.801.801.80-1.64%12,600
Jul 31, 20251.801.831.801.831.83-16,200
Jul 30, 20251.851.851.801.831.831.67%38,200
Jul 29, 20251.831.831.791.801.80-0.55%55,800
Jul 28, 20251.801.841.801.811.81-19,800
Jul 25, 20251.851.851.801.811.81-1.09%19,500
Jul 24, 20251.851.851.801.831.83-95,900
Jul 23, 20251.851.851.801.831.830.55%29,400