CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	13.450	13.450	13.000	13.000	13.000	30,400
2023-05-31	13.300	13.800	13.000	13.450	13.450	43,400
2023-05-30	12.900	13.500	12.900	13.300	13.300	7,500
2023-05-29	12.500	13.000	12.500	12.900	12.900	6,600
2023-05-26	12.500	13.000	12.500	12.500	12.500	229,600
2023-05-25	12.500	13.000	12.500	12.500	12.500	18,000
2023-05-24	12.550	12.900	12.500	12.500	12.500	211,800
2023-05-23	13.400	13.800	12.500	12.550	12.550	41,900
2023-05-22	13.500	13.600	13.000	13.400	13.400	2,400
2023-05-19	12.900	13.550	12.900	13.500	13.500	1,800
2023-05-18	13.000	13.500	12.800	12.900	12.900	47,200
2023-05-17	12.650	13.000	12.650	13.000	13.000	5,600
2023-05-16	12.500	13.000	12.200	12.650	12.650	41,500
2023-05-15	12.900	13.000	12.100	12.500	12.500	91,100
2023-05-12	13.100	13.100	12.800	12.900	12.900	21,900
2023-05-11	13.600	13.600	13.000	13.100	13.100	61,700
2023-05-10	13.300	13.600	13.300	13.600	13.600	6,800
2023-05-09	13.400	13.500	13.250	13.300	13.300	31,600
2023-05-08	13.500	13.800	13.300	13.400	13.400	32,800
2023-05-05	13.450	13.700	13.300	13.500	13.500	7,300
2023-05-04	13.500	13.500	13.300	13.450	13.450	17,200
2023-05-03	13.500	13.700	13.400	13.500	13.500	19,800
2023-05-02	13.350	13.600	13.350	13.500	13.500	4,500
2023-04-28	13.250	13.400	13.200	13.350	13.350	3,600
2023-04-27	13.150	13.400	13.150	13.250	13.250	9,700
2023-04-26	13.000	13.200	13.000	13.150	13.150	10,000
2023-04-25	13.000	13.100	13.000	13.000	13.000	19,400
2023-04-24	12.500	13.100	12.500	13.000	13.000	1,500
2023-04-20	12.450	13.000	12.450	12.500	12.500	7,900
2023-04-19	12.250	12.600	12.250	12.450	12.450	16,100
2023-04-18	12.350	12.500	12.250	12.250	12.250	4,800
2023-04-17	12.150	12.500	12.150	12.350	12.350	10,400
2023-04-14	12.100	12.400	12.100	12.150	12.150	6,100
2023-04-13	12.250	12.400	12.100	12.100	12.100	788,800
2023-04-12	12.250	12.400	12.250	12.250	12.250	106,100
2023-04-11	12.400	12.400	12.100	12.250	12.250	230,900
2023-04-06	12.200	12.500	12.200	12.400	12.400	3,400
2023-04-05	12.200	12.500	12.200	12.200	12.200	2,800
2023-04-04	12.550	12.600	12.200	12.200	12.200	83,000
2023-04-03	12.600	12.750	12.400	12.550	12.550	6,600
2023-03-31	12.600	12.650	12.500	12.600	12.600	1,200
2023-03-30	12.000	12.650	12.000	12.600	12.600	400
2023-03-29	12.000	12.450	12.000	12.000	12.000	89,700
2023-03-28	12.100	12.450	11.900	12.000	12.000	70,900
2023-03-27	12.400	12.500	11.900	12.100	12.100	50,400
2023-03-24	12.000	12.500	12.000	12.400	12.400	8,500
2023-03-23	12.000	12.600	11.900	12.000	12.000	29,300
2023-03-22	12.050	12.200	11.950	12.000	12.000	16,600
2023-03-21	12.600	13.000	11.950	12.050	12.050	76,403
2023-03-20	12.450	12.700	12.300	12.600	12.600	5,400
2023-03-17	12.500	12.700	11.750	12.450	12.450	11,900
2023-03-16	12.750	12.850	12.300	12.500	12.500	3,000
2023-03-15	12.750	12.850	12.450	12.750	12.750	5,700
2023-03-14	12.550	12.850	12.500	12.750	12.750	3,600
2023-03-13	12.900	12.900	12.300	12.550	12.550	4,400
2023-03-10	12.800	12.950	12.500	12.900	12.900	1,800
2023-03-09	12.500	12.950	12.400	12.800	12.800	12,000
2023-03-08	13.000	13.000	12.400	12.500	12.500	172,000
2023-03-07	12.600	13.000	12.600	13.000	13.000	100
2023-03-06	12.200	13.000	12.200	12.600	12.600	13,600

← NewerPage 15 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.