CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	16.900	17.000	16.900	17.000	17.000	9,200
2024-05-21	16.850	17.000	16.700	16.900	16.900	54,100
2024-05-20	16.800	16.900	16.800	16.850	16.850	6,400
2024-05-17	16.900	17.000	16.500	16.800	16.800	5,700
2024-05-16	16.750	17.200	16.750	16.900	16.900	5,200
2024-05-15	17.150	17.150	16.500	16.750	16.750	16,300
2024-05-14	17.250	17.250	17.000	17.150	17.150	1,300
2024-05-13	17.150	17.300	17.050	17.250	17.250	1,300
2024-05-09	17.350	17.450	17.100	17.150	17.150	43,100
2024-05-08	17.450	17.500	17.200	17.350	17.350	3,400
2024-05-07	17.400	17.500	17.400	17.450	17.450	5,400
2024-05-06	17.250	17.800	17.000	17.400	17.400	11,600
2024-05-03	16.500	17.500	16.500	17.250	17.250	2,200
2024-05-02	16.500	17.950	16.400	16.500	16.500	10,500
2024-04-30	16.700	16.700	16.400	16.500	16.500	16,600
2024-04-29	16.550	17.000	16.550	16.700	16.700	5,700
2024-04-26	16.750	16.800	16.500	16.550	16.550	3,000
2024-04-25	16.900	17.000	16.500	16.750	16.750	6,000
2024-04-24	17.000	17.000	16.900	16.900	16.900	600
2024-04-23	16.950	17.000	16.950	17.000	17.000	5,000
2024-04-22	17.050	17.050	16.700	16.950	16.950	3,800
2024-04-19	16.800	17.550	16.800	17.050	17.050	5,300
2024-04-18	17.000	17.500	16.550	16.800	16.800	1,800
2024-04-17	17.500	17.550	16.500	17.000	17.000	27,100
2024-04-16	16.800	17.500	16.800	17.500	17.500	5,400
2024-04-15	17.250	17.550	16.500	16.800	16.800	3,500
2024-04-12	17.000	17.550	17.000	17.250	17.250	4,700
2024-04-11	16.900	17.000	16.900	17.000	17.000	26,500
2024-04-09	16.950	17.000	16.700	16.900	16.900	2,800
2024-04-08	17.450	17.500	16.550	16.950	16.950	10,300
2024-04-05	16.850	18.000	16.850	17.450	17.450	110,400
2024-04-04	16.600	16.950	16.600	16.850	16.850	18,500
2024-04-03	16.950	17.000	16.500	16.600	16.600	11,900
2024-04-02	16.600	17.000	16.500	16.950	16.950	20,400
2024-03-28	16.200	16.900	16.200	16.600	16.600	3,700
2024-03-27	16.550	17.200	15.900	16.200	16.200	33,000
2024-03-26	16.100	17.050	16.100	16.550	16.550	4,300
2024-03-25	17.250	17.250	16.000	16.100	16.100	17,600
2024-03-22	16.950	17.450	16.000	17.250	17.250	1,300
2024-03-21	15.900	17.450	15.900	16.950	16.950	4,700
2024-03-20	16.800	18.000	15.500	15.900	15.900	11,800
2024-03-19	16.950	17.500	15.900	16.800	16.800	13,100
2024-03-18	16.500	16.950	16.500	16.950	16.950	900
2024-03-15	16.450	16.500	16.400	16.500	16.500	5,700
2024-03-14	15.900	16.500	15.900	16.450	16.450	2,600
2024-03-13	16.150	17.000	15.900	15.900	15.900	26,100
2024-03-12	15.950	16.500	15.900	16.150	16.150	2,100
2024-03-11	15.900	15.950	15.900	15.950	15.950	6,900
2024-03-08	15.950	15.950	15.900	15.900	15.900	26,600
2024-03-07	16.000	16.000	15.850	15.950	15.950	11,000
2024-03-06	15.950	16.000	15.950	16.000	16.000	7,600
2024-03-05	16.000	16.000	15.950	15.950	15.950	7,700
2024-03-04	15.850	16.000	15.850	16.000	16.000	19,700
2024-03-01	15.900	16.100	15.600	15.850	15.850	9,100
2024-02-29	15.950	15.950	15.800	15.900	15.900	3,200
2024-02-28	15.950	15.950	15.950	15.950	15.950	1,200
2024-02-27	16.000	16.000	15.900	15.950	15.950	900
2024-02-26	15.950	16.000	15.950	16.000	16.000	200
2024-02-23	15.900	16.000	15.500	15.950	15.950	2,400
2024-02-22	15.500	16.000	15.500	15.900	15.900	400

← NewerPage 11 of 21 · 1,244 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.