Nairobi Business Ventures PLC (NASE:NBV)
Kenya
· Delayed Price · Currency is KES 1.500
+0.070 (4.90%)
At close: Dec 5, 2025
Nairobi Business Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 22, 2025 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 1.23% | 71,577 |
| Sep 19, 2025 | 1.63 | 1.70 | 1.58 | 1.63 | 1.63 | - | 119,592 |
| Sep 18, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | - | 291,684 |
| Sep 17, 2025 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -2.40% | 141,111 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | 1.21% | 53,813 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | - | 452,729 |
| Sep 12, 2025 | 1.74 | 1.75 | 1.58 | 1.65 | 1.65 | 1.23% | 154,602 |
| Sep 11, 2025 | 1.72 | 1.79 | 1.60 | 1.63 | 1.63 | -1.81% | 320,428 |
| 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 |