Nairobi Business Ventures PLC (NASE:NBV)
Kenya · Delayed Price · Currency is KES 1.430
+0.030 (2.14%)
At close: Dec 4, 2025
Nairobi Business Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.54 | 1.54 | 1.39 | 1.43 | 1.43 | 2.14% | 35,707 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -6.67% | 489,899 |
| Dec 2, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 89,736 |
| Dec 1, 2025 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 127,380 |
| Nov 28, 2025 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | -0.68% | 88,102 |
| Nov 27, 2025 | 1.52 | 1.53 | 1.40 | 1.48 | 1.48 | -1.33% | 42,519 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 26,220 |
| Nov 25, 2025 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 74,772 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -0.65% | 45,777 |
| Nov 21, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | - | 21,206 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | - | 25,902 |
| Nov 19, 2025 | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 26,102 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.50 | 1.52 | 1.52 | 1.33% | 6,920 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 24,131 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -0.66% | 153,183 |
| Nov 13, 2025 | 1.54 | 1.63 | 1.48 | 1.52 | 1.52 | 1.33% | 145,937 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | - | 75,145 |
| Nov 11, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 70,416 |
| Nov 10, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 107,629 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 102,732 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -0.65% | 56,160 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 14,105 |
| Nov 4, 2025 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 1.99% | 85,377 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 140,835 |
| Oct 31, 2025 | 1.59 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 25,262 |
| Oct 30, 2025 | 1.60 | 1.69 | 1.55 | 1.57 | 1.57 | -1.26% | 41,537 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 87,096 |
| Oct 28, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 67,715 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | 1.27% | 48,254 |
| Oct 24, 2025 | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | -1.88% | 227,344 |
| Oct 23, 2025 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -1.23% | 23,103 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | - | 17,549 |
| Oct 21, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 22,165 |
| Oct 16, 2025 | 1.60 | 1.69 | 1.59 | 1.64 | 1.64 | 2.50% | 23,281 |
| Oct 15, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 124,517 |
| Oct 14, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 56,445 |
| Oct 13, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -0.61% | 34,646 |
| Oct 9, 2025 | 1.69 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 144,983 |
| Oct 8, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 3.68% | 20,374 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | - | 175,666 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 265,912 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 4.97% | 21,363 |
| Oct 2, 2025 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | - | 41,243 |
| Oct 1, 2025 | 1.67 | 1.70 | 1.58 | 1.61 | 1.61 | -3.59% | 34,997 |
| Sep 30, 2025 | 1.62 | 1.70 | 1.60 | 1.67 | 1.67 | 3.09% | 54,185 |
| Sep 29, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | 0.62% | 140,257 |
| Sep 26, 2025 | 1.64 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 382,466 |
| Sep 25, 2025 | 1.72 | 1.77 | 1.60 | 1.64 | 1.64 | -4.09% | 486,226 |
| Sep 24, 2025 | 1.70 | 1.78 | 1.68 | 1.71 | 1.71 | 1.79% | 264,701 |
| Sep 23, 2025 | 1.68 | 1.69 | 1.60 | 1.68 | 1.68 | 1.82% | 24,608 |