CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	15.950	16.000	15.400	15.800	15.800	2,600
2023-08-25	15.950	16.000	15.500	15.950	15.950	10,400
2023-08-24	15.700	15.950	15.700	15.950	15.950	21,600
2023-08-23	16.000	16.000	15.250	15.700	15.700	4,100
2023-08-22	16.000	16.000	16.000	16.000	16.000	200
2023-08-21	16.500	16.500	16.000	16.000	16.000	6,000
2023-08-18	16.500	16.600	16.300	16.500	16.500	37,000
2023-08-17	16.500	16.500	16.050	16.500	16.500	64,000
2023-08-16	16.750	16.750	16.050	16.500	16.500	10,600
2023-08-15	16.400	17.000	16.050	16.750	16.750	31,900
2023-08-14	16.450	16.800	16.000	16.400	16.400	5,400
2023-08-11	16.850	17.000	16.000	16.450	16.450	4,400
2023-08-10	16.950	17.000	16.750	16.850	16.850	4,500
2023-08-09	17.000	17.000	16.900	16.950	16.950	5,800
2023-08-08	16.850	17.000	16.850	17.000	17.000	113,200
2023-08-07	16.750	17.000	16.700	16.850	16.850	68,300
2023-08-04	16.650	17.000	16.550	16.750	16.750	800
2023-08-03	16.850	17.200	16.500	16.650	16.650	3,500
2023-08-02	17.000	17.000	16.500	16.850	16.850	25,400
2023-08-01	16.900	17.250	16.500	17.000	17.000	22,500
2023-07-31	16.950	17.000	16.000	16.900	16.900	12,700
2023-07-28	17.000	17.000	16.750	16.950	16.950	19,300
2023-07-27	16.700	17.500	16.700	17.000	17.000	227,600
2023-07-26	16.000	16.900	16.000	16.700	16.700	28,900
2023-07-25	16.000	16.350	15.750	16.000	16.000	7,100
2023-07-24	15.750	16.350	15.750	16.000	16.000	3,700
2023-07-21	15.450	16.000	15.350	15.750	15.750	9,300
2023-07-20	15.400	15.500	15.150	15.450	15.450	2,000
2023-07-19	15.350	15.450	15.350	15.400	15.400	2,100
2023-07-18	15.400	15.500	15.300	15.350	15.350	18,100
2023-07-17	15.150	15.450	15.150	15.400	15.400	3,200
2023-07-14	15.000	15.450	15.000	15.150	15.150	14,600
2023-07-13	15.150	15.200	15.000	15.000	15.000	100,300
2023-07-12	15.100	15.200	15.000	15.150	15.150	8,600
2023-07-11	15.000	15.200	14.850	15.100	15.100	33,000
2023-07-10	15.150	15.200	14.850	15.000	15.000	2,500
2023-07-07	15.100	15.200	15.100	15.150	15.150	10,500
2023-07-06	15.200	15.500	15.000	15.100	15.100	15,400
2023-07-05	15.250	15.500	15.000	15.200	15.200	49,300
2023-07-04	14.700	16.150	14.700	15.250	15.250	28,000
2023-07-03	13.850	15.000	13.850	14.700	14.700	52,200
2023-06-30	13.850	14.000	13.700	13.850	13.850	21,800
2023-06-29	13.650	13.900	13.650	13.850	13.850	2,000
2023-06-27	13.550	13.850	13.550	13.650	13.650	7,700
2023-06-26	13.600	13.900	13.550	13.550	13.550	11,600
2023-06-23	13.800	13.800	13.550	13.600	13.600	6,300
2023-06-22	13.500	13.850	13.500	13.800	13.800	1,600
2023-06-21	13.550	13.800	13.500	13.500	13.500	123,200
2023-06-20	13.500	14.000	13.500	13.550	13.550	33,400
2023-06-19	13.500	13.800	13.500	13.500	13.500	20,100
2023-06-16	13.550	13.800	13.500	13.500	13.500	39,100
2023-06-15	13.500	13.800	13.500	13.550	13.550	3,900
2023-06-14	13.550	14.000	13.400	13.500	13.500	69,600
2023-06-13	13.450	14.300	13.450	13.550	13.550	10,500
2023-06-12	13.400	14.000	13.200	13.450	13.450	14,900
2023-06-09	13.200	13.450	13.200	13.400	13.400	2,000
2023-06-08	13.300	13.700	13.150	13.200	13.200	7,900
2023-06-07	13.100	13.500	13.100	13.300	13.300	3,400
2023-06-06	13.000	13.500	13.000	13.100	13.100	51,100
2023-06-05	13.000	13.000	13.000	13.000	13.000	40,300

← NewerPage 14 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.