CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	15.250	15.500	15.250	15.500	15.500	400
2024-02-20	15.500	15.500	15.000	15.250	15.250	5,300
2024-02-19	15.500	15.500	15.500	15.500	15.500	4,000
2024-02-16	15.000	15.500	15.000	15.500	15.500	11,000
2024-02-15	15.100	15.500	15.000	15.000	15.000	20,200
2024-02-14	15.200	15.700	15.000	15.100	15.100	1,900
2024-02-13	15.600	16.000	14.500	15.200	15.200	42,200
2024-02-12	16.050	16.050	15.500	15.600	15.600	2,700
2024-02-09	16.100	16.100	16.000	16.050	16.050	2,100
2024-02-08	15.750	16.200	15.750	16.100	16.100	2,300
2024-02-07	16.000	16.000	15.700	15.750	15.750	2,600
2024-02-06	16.200	16.200	16.000	16.000	16.000	6,700
2024-02-05	15.600	16.200	15.600	16.200	16.200	13,000
2024-02-02	15.600	16.000	15.600	15.600	15.600	2,100
2024-02-01	15.600	16.500	15.150	15.600	15.600	24,500
2024-01-31	16.050	16.450	15.500	15.600	15.600	6,000
2024-01-30	15.650	16.100	15.650	16.050	16.050	1,400
2024-01-29	15.750	16.100	15.500	15.650	15.650	2,700
2024-01-26	15.800	16.450	15.500	15.750	15.750	11,400
2024-01-25	15.550	16.450	15.550	15.800	15.800	5,300
2024-01-24	16.250	16.450	15.500	15.550	15.550	8,300
2024-01-23	15.400	16.500	15.400	16.250	16.250	5,100
2024-01-22	15.950	15.950	15.400	15.400	15.400	11,700
2024-01-19	15.600	16.000	15.600	15.950	15.950	3,000
2024-01-18	15.600	16.500	15.400	15.600	15.600	35,100
2024-01-17	15.600	15.600	15.600	15.600	15.600	1,400
2024-01-16	15.900	16.000	15.400	15.600	15.600	3,000
2024-01-15	15.200	16.000	15.200	15.900	15.900	29,800
2024-01-12	15.500	15.500	15.150	15.200	15.200	6,400
2024-01-11	15.500	16.500	15.400	15.500	15.500	102,600
2024-01-10	15.450	15.500	15.400	15.500	15.500	10,900
2024-01-09	15.300	15.450	15.300	15.450	15.450	6,000
2024-01-08	15.350	15.350	15.150	15.300	15.300	9,600
2024-01-05	15.000	15.500	15.000	15.350	15.350	1,700
2024-01-04	15.000	15.100	14.800	15.000	15.000	21,100
2024-01-03	15.000	15.100	14.850	15.000	15.000	7,100
2024-01-02	15.000	15.000	14.950	15.000	15.000	1,400
2023-12-29	15.000	15.000	15.000	15.000	15.000	2,700
2023-12-28	15.400	15.400	15.000	15.000	15.000	3,600
2023-12-27	15.350	15.400	15.350	15.400	15.400	100
2023-12-22	15.300	15.500	14.800	15.350	15.350	2,000
2023-12-21	15.250	15.500	15.250	15.300	15.300	3,200
2023-12-20	14.750	15.450	14.750	15.250	15.250	22,900
2023-12-19	15.050	15.400	14.500	14.750	14.750	7,800
2023-12-18	14.950	15.500	14.500	15.050	15.050	5,700
2023-12-15	14.800	15.000	14.650	14.950	14.950	6,500
2023-12-14	14.650	14.800	14.650	14.800	14.800	100
2023-12-13	14.650	14.800	14.500	14.650	14.650	30,200
2023-12-11	15.400	15.400	14.550	14.650	14.650	2,100
2023-12-08	14.800	15.950	14.800	15.400	15.400	9,700
2023-12-07	14.900	14.900	14.500	14.800	14.800	13,200
2023-12-06	14.800	14.900	14.800	14.900	14.900	2,200
2023-12-05	14.800	14.950	14.050	14.800	14.800	22,400
2023-12-04	15.000	15.000	14.600	14.800	14.800	1,500
2023-12-01	15.000	15.000	15.000	15.000	15.000	600
2023-11-30	14.850	15.000	14.850	15.000	15.000	2,300
2023-11-29	14.550	15.100	14.450	14.850	14.850	1,500
2023-11-28	15.600	15.700	14.400	14.550	14.550	41,400
2023-11-27	16.750	16.750	15.100	15.600	15.600	11,500
2023-11-24	16.250	17.000	16.250	16.750	16.750	15,300

← NewerPage 12 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.