Nairobi Business Ventures PLC (NASE:NBV)
Kenya · Delayed Price · Currency is KES 1.450
+0.030 (2.11%)
At close: Feb 4, 2026
Nairobi Business Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.41 | 1.49 | 1.38 | 1.40 | 1.40 | -0.71% | 46,462 |
| Dec 16, 2025 | 1.43 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 43,191 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -1.38% | 80,602 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 402,228 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 8,663 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -2.65% | 12,969 |
| Dec 8, 2025 | 1.51 | 1.53 | 1.44 | 1.51 | 1.51 | 0.67% | 31,868 |
| Dec 5, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 4.90% | 33,548 |
| 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 |