CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	12.200	12.300	12.050	12.200	12.200	12,200
2023-03-02	12.300	12.450	12.050	12.200	12.200	3,400
2023-03-01	12.300	12.300	12.200	12.300	12.300	2,600
2023-02-28	12.300	12.300	12.200	12.300	12.300	13,500
2023-02-27	12.200	12.350	12.200	12.300	12.300	3,100
2023-02-24	12.400	12.450	12.200	12.200	12.200	19,900
2023-02-23	12.250	12.400	12.250	12.400	12.400	4,100
2023-02-22	12.150	12.400	12.100	12.250	12.250	5,800
2023-02-21	12.400	12.600	11.650	12.150	12.150	475,600
2023-02-20	12.450	12.500	12.300	12.400	12.400	507,800
2023-02-17	12.400	12.500	12.400	12.450	12.450	1,100
2023-02-16	12.400	12.400	12.350	12.400	12.400	11,100
2023-02-15	12.300	12.400	12.300	12.400	12.400	21,600
2023-02-14	12.300	12.700	12.300	12.300	12.300	12,100
2023-02-13	12.300	12.400	12.100	12.300	12.300	7,900
2023-02-10	12.050	12.400	12.050	12.300	12.300	22,300
2023-02-09	12.050	12.200	12.000	12.050	12.050	29,400
2023-02-08	12.100	12.300	12.000	12.050	12.050	37,700
2023-02-07	12.200	12.200	12.000	12.100	12.100	21,000
2023-02-06	12.250	12.250	12.050	12.200	12.200	9,300
2023-02-03	12.300	12.350	12.000	12.250	12.250	31,000
2023-02-02	12.300	12.350	12.200	12.300	12.300	31,800
2023-02-01	12.400	12.400	12.200	12.300	12.300	3,300
2023-01-31	12.450	12.450	12.300	12.400	12.400	18,000
2023-01-30	12.350	13.000	12.350	12.450	12.450	9,100
2023-01-27	12.350	12.400	12.350	12.350	12.350	20,400
2023-01-26	12.300	12.350	12.300	12.350	12.350	7,000
2023-01-25	12.250	12.350	12.250	12.300	12.300	5,000
2023-01-24	12.100	12.400	12.100	12.250	12.250	20,500
2023-01-23	12.300	12.350	12.000	12.100	12.100	15,800
2023-01-20	12.300	12.300	12.300	12.300	12.300	17,500
2023-01-19	12.300	12.400	12.000	12.300	12.300	55,700
2023-01-18	12.350	12.350	12.300	12.300	12.300	5,000
2023-01-17	12.400	12.400	12.300	12.350	12.350	8,700
2023-01-16	12.350	12.400	12.250	12.400	12.400	60,000
2023-01-13	12.400	12.400	12.250	12.350	12.350	6,700
2023-01-12	12.400	12.400	12.250	12.400	12.400	31,100
2023-01-11	12.400	12.400	12.300	12.400	12.400	11,200
2023-01-10	12.400	12.400	12.300	12.400	12.400	2,300
2023-01-09	12.400	12.400	12.300	12.400	12.400	28
2023-01-06	12.400	12.450	12.100	12.400	12.400	188,600
2023-01-05	12.300	12.500	12.300	12.400	12.400	13,600
2023-01-04	11.950	12.600	11.950	12.300	12.300	14,300
2023-01-03	12.000	12.400	11.700	11.950	11.950	12,000
2022-12-30	12.300	12.300	12.000	12.000	12.000	16,600
2022-12-29	12.550	12.550	12.000	12.300	12.300	70,000
2022-12-28	12.650	12.750	12.450	12.550	12.550	4,300
2022-12-23	12.550	12.750	12.550	12.650	12.650	3,000
2022-12-22	12.400	12.700	12.400	12.550	12.550	24,000
2022-12-21	12.500	13.300	12.400	12.400	12.400	405,100
2022-12-20	12.500	12.800	12.450	12.500	12.500	9,400
2022-12-19	12.500	12.950	12.500	12.500	12.500	92,500
2022-12-16	12.450	13.350	12.450	12.500	12.500	61,100
2022-12-15	12.200	12.450	12.200	12.450	12.450	10,800
2022-12-14	12.150	12.450	12.000	12.200	12.200	9,600
2022-12-13	12.150	12.150	12.150	12.150	12.150	1,600
2022-12-09	12.150	12.500	11.500	12.150	12.150	0
2022-12-08	11.500	12.500	11.500	12.150	12.150	2,300
2022-12-07	11.500	12.600	11.400	11.500	11.500	489,200
2022-12-06	11.500	12.500	11.500	11.500	11.500	2,050,600

← NewerPage 16 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.