CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	16.450	16.650	16.050	16.250	16.250	20,000
2023-11-22	16.500	16.550	16.200	16.450	16.450	72,500
2023-11-21	16.650	17.000	16.000	16.500	16.500	87,700
2023-11-20	17.000	17.000	16.650	16.650	16.650	27,300
2023-11-17	16.650	17.450	16.650	17.000	17.000	19,800
2023-11-16	17.050	17.450	16.500	16.650	16.650	35,800
2023-11-15	17.050	17.450	16.950	17.050	17.050	10,700
2023-11-14	17.200	17.450	16.850	17.050	17.050	7,900
2023-11-10	17.200	17.450	16.700	17.200	17.200	11,100
2023-11-09	16.700	17.300	16.700	17.200	17.200	4,300
2023-11-08	17.100	17.500	16.500	16.700	16.700	54,900
2023-11-07	16.900	17.500	16.900	17.100	17.100	2,900
2023-11-06	17.150	17.500	16.500	16.900	16.900	15,600
2023-11-03	17.500	17.550	16.500	17.150	17.150	26,100
2023-11-02	17.550	17.950	17.200	17.500	17.500	7,700
2023-11-01	16.950	17.900	16.950	17.550	17.550	13,600
2023-10-31	16.050	17.450	15.950	16.950	16.950	18,600
2023-10-30	16.000	16.500	15.950	16.050	16.050	45,300
2023-10-27	16.000	16.000	15.950	16.000	16.000	37,400
2023-10-26	16.050	16.050	15.950	16.000	16.000	22,700
2023-10-25	15.550	16.450	15.550	16.050	16.050	77,300
2023-10-24	15.450	15.950	15.450	15.550	15.550	17,100
2023-10-23	15.350	15.500	15.100	15.450	15.450	2,400
2023-10-19	15.350	15.400	15.350	15.350	15.350	1,900
2023-10-18	15.350	15.350	15.300	15.350	15.350	2,900
2023-10-17	15.350	15.600	15.050	15.350	15.350	5,200
2023-10-16	15.150	16.000	15.050	15.350	15.350	8,900
2023-10-13	15.800	15.800	15.000	15.150	15.150	21,600
2023-10-12	15.050	15.800	15.050	15.800	15.800	200
2023-10-11	15.850	16.000	15.000	15.050	15.050	107,700
2023-10-09	16.000	16.000	15.000	15.850	15.850	16,100
2023-10-06	16.000	16.000	15.900	16.000	16.000	46,700
2023-10-05	16.000	16.000	15.950	16.000	16.000	22,200
2023-10-04	15.750	16.000	15.750	16.000	16.000	7,800
2023-10-03	15.800	16.000	15.600	15.750	15.750	12,500
2023-10-02	16.000	16.000	15.600	15.800	15.800	7,800
2023-09-29	15.700	16.000	15.700	16.000	16.000	300
2023-09-28	15.550	16.000	15.550	15.700	15.700	9,700
2023-09-27	15.800	15.800	15.550	15.550	15.550	9,000
2023-09-26	15.800	16.000	15.550	15.800	15.800	15,800
2023-09-25	15.550	16.000	15.550	15.800	15.800	3,700
2023-09-22	16.000	16.000	15.500	15.550	15.550	5,400
2023-09-21	16.050	16.400	15.900	16.000	16.000	1,200
2023-09-20	16.500	16.500	16.000	16.050	16.050	16,900
2023-09-19	16.000	16.500	16.000	16.500	16.500	34,400
2023-09-18	16.200	16.400	16.000	16.000	16.000	275,200
2023-09-15	16.550	16.550	16.000	16.200	16.200	1,200
2023-09-14	16.500	16.550	16.500	16.550	16.550	6,800
2023-09-13	16.550	16.550	16.500	16.500	16.500	4,600
2023-09-12	16.400	16.750	16.000	16.550	16.550	14,800
2023-09-11	16.000	17.500	16.000	16.400	16.400	400
2023-09-08	16.350	16.350	16.000	16.000	16.000	1,100
2023-09-07	16.200	16.750	16.000	16.350	16.350	10,200
2023-09-06	15.900	16.750	15.900	16.200	16.200	1,300
2023-09-05	15.500	16.750	15.500	15.900	15.900	11,400
2023-09-04	15.050	15.500	15.050	15.500	15.500	5,500
2023-09-01	15.250	15.500	15.000	15.050	15.050	17,300
2023-08-31	15.900	15.900	15.000	15.250	15.250	15,100
2023-08-30	15.800	16.000	15.800	15.900	15.900	3,400
2023-08-29	15.800	16.000	15.800	15.800	15.800	15,700

← NewerPage 13 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.