CARBACID INVESTMENTS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	17.000	17.000	16.950	17.000	17.000	3,100
2024-08-14	17.000	17.150	17.000	17.000	17.000	12,300
2024-08-13	17.100	17.100	16.900	17.000	17.000	22,400
2024-08-12	17.100	17.450	17.000	17.100	17.100	400
2024-08-09	17.450	17.450	17.000	17.100	17.100	15,200
2024-08-08	17.500	17.500	17.000	17.450	17.450	14,900
2024-08-07	17.500	17.500	17.400	17.500	17.500	700
2024-08-06	16.950	17.500	16.950	17.500	17.500	8,200
2024-08-05	17.000	17.000	16.850	16.950	16.950	15,100
2024-08-02	17.000	17.500	16.950	17.000	17.000	17,000
2024-08-01	17.000	17.000	16.950	17.000	17.000	14,700
2024-07-31	16.800	17.300	16.800	17.000	17.000	10,600
2024-07-30	17.000	17.100	16.700	16.800	16.800	5,600
2024-07-29	17.000	17.500	16.700	17.000	17.000	5,900
2024-07-26	17.000	17.000	16.700	17.000	17.000	9,800
2024-07-25	17.150	17.300	17.000	17.000	17.000	72,400
2024-07-24	17.300	17.300	17.000	17.150	17.150	9,800
2024-07-23	17.450	17.450	17.200	17.300	17.300	10,900
2024-07-22	17.500	17.500	17.200	17.450	17.450	16,200
2024-07-19	17.650	17.650	17.400	17.500	17.500	19,900
2024-07-18	17.750	17.750	17.600	17.650	17.650	62,600
2024-07-17	17.550	17.800	17.500	17.750	17.750	16,100
2024-07-16	17.850	17.850	17.450	17.550	17.550	7,800
2024-07-15	17.800	17.850	17.800	17.850	17.850	10,200
2024-07-12	17.800	17.850	17.800	17.800	17.800	15,800
2024-07-11	17.450	17.850	17.450	17.800	17.800	700
2024-07-10	17.550	17.550	17.200	17.450	17.450	8,100
2024-07-09	17.400	17.850	17.400	17.550	17.550	50,200
2024-07-08	17.550	17.850	17.150	17.400	17.400	43,000
2024-07-05	17.550	17.550	17.400	17.550	17.550	26,400
2024-07-04	17.550	17.550	17.550	17.550	17.550	1,500
2024-07-03	17.550	17.700	17.200	17.550	17.550	7,100
2024-07-02	17.700	17.700	17.500	17.550	17.550	1,600
2024-07-01	17.900	17.900	17.500	17.700	17.700	21,800
2024-06-28	17.050	17.900	17.050	17.900	17.900	17,300
2024-06-27	17.150	17.900	17.000	17.050	17.050	22,300
2024-06-26	17.900	17.900	17.100	17.150	17.150	34,800
2024-06-25	17.900	17.950	17.500	17.900	17.900	9,700
2024-06-24	17.900	17.950	17.500	17.900	17.900	44,200
2024-06-21	18.000	18.000	17.800	17.900	17.900	142,000
2024-06-20	17.950	18.000	17.950	18.000	18.000	9,100
2024-06-19	17.800	18.250	17.800	17.950	17.950	18,100
2024-06-18	17.500	18.000	17.500	17.800	17.800	11,500
2024-06-14	17.650	17.650	17.450	17.500	17.500	11,300
2024-06-13	17.050	17.800	17.050	17.650	17.650	42,600
2024-06-12	17.600	17.600	17.000	17.050	17.050	24,900
2024-06-11	17.750	17.800	17.500	17.600	17.600	15,900
2024-06-10	17.500	17.800	17.500	17.750	17.750	2,100
2024-06-07	17.350	17.600	17.350	17.500	17.500	7,900
2024-06-06	17.050	17.400	17.000	17.350	17.350	2,200
2024-06-05	17.600	17.600	16.800	17.050	17.050	23,700
2024-06-04	17.600	17.800	17.500	17.600	17.600	7,400
2024-06-03	17.450	17.800	17.450	17.600	17.600	16,500
2024-05-31	17.400	17.500	17.300	17.450	17.450	11,300
2024-05-30	17.450	17.450	17.100	17.400	17.400	6,400
2024-05-29	17.500	17.800	17.200	17.450	17.450	4,800
2024-05-28	17.500	17.500	17.300	17.500	17.500	13,400
2024-05-27	17.500	17.500	17.450	17.500	17.500	9,300
2024-05-24	17.050	17.500	17.050	17.500	17.500	2,900
2024-05-23	17.000	17.500	17.000	17.050	17.050	3,800

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.