CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	11.750	11.800	11.500	11.500	11.500	1,155,600
2022-12-02	11.400	11.950	11.400	11.750	11.750	2,700
2022-12-01	11.800	11.800	11.050	11.400	11.400	18,800
2022-11-30	11.400	11.950	11.400	11.800	11.800	2,600
2022-11-29	12.150	12.150	11.000	11.400	11.400	4,200
2022-11-28	13.600	13.600	11.900	12.150	12.150	8,000
2022-11-25	13.950	14.000	13.500	13.600	13.600	1,356,500
2022-11-24	13.900	14.000	13.900	13.950	13.950	41,800
2022-11-23	13.900	14.250	13.800	13.900	13.900	70,900
2022-11-22	13.800	14.250	13.800	13.900	13.900	65,900
2022-11-21	13.950	14.000	13.700	13.800	13.800	43,500
2022-11-18	13.850	13.950	13.800	13.950	13.950	31,300
2022-11-17	13.800	14.000	13.800	13.850	13.850	75,900
2022-11-16	13.900	14.150	13.750	13.800	13.800	119,900
2022-11-15	13.850	14.000	13.800	13.900	13.900	10,900
2022-11-14	13.800	14.150	13.800	13.850	13.850	135,000
2022-11-11	13.800	13.900	13.800	13.800	13.800	17,700
2022-11-10	13.800	13.800	13.600	13.800	13.800	13,200
2022-11-09	13.700	13.850	13.700	13.800	13.800	122,500
2022-11-08	13.800	13.900	13.600	13.700	13.700	24,300
2022-11-07	13.900	13.950	13.750	13.800	13.800	33,000
2022-11-04	14.000	14.000	13.600	13.900	13.900	91,200
2022-11-03	14.050	14.100	13.850	14.000	14.000	85,900
2022-11-02	14.150	14.150	13.900	14.050	14.050	36,300
2022-11-01	13.000	14.250	13.000	14.150	14.150	565,000
2022-10-31	12.950	13.000	12.950	13.000	13.000	8,000
2022-10-28	12.950	13.000	12.050	12.950	12.950	0
2022-10-27	12.950	13.000	12.050	12.950	12.950	19,500
2022-10-26	13.000	13.000	12.900	12.950	12.950	1,500
2022-10-25	12.900	13.000	12.900	13.000	13.000	46,400
2022-10-24	12.550	13.350	12.550	12.900	12.900	7,600
2022-10-21	12.150	12.800	12.000	12.550	12.550	13,700
2022-10-19	12.000	12.500	12.000	12.150	12.150	20,900
2022-10-18	11.900	12.000	11.800	12.000	12.000	113,100
2022-10-17	11.750	12.000	11.750	11.900	11.900	14,700
2022-10-14	12.000	12.000	11.750	11.750	11.750	128,000
2022-10-13	11.700	12.000	11.550	12.000	12.000	32,700
2022-10-12	11.950	12.000	11.650	11.700	11.700	76,300
2022-10-11	11.700	12.000	11.650	11.950	11.950	3,600
2022-10-07	11.550	11.900	11.550	11.700	11.700	1,800
2022-10-06	11.650	12.000	11.500	11.550	11.550	83,000
2022-10-05	11.950	11.950	11.500	11.650	11.650	140,400
2022-10-04	11.900	12.000	11.900	11.950	11.950	76,500
2022-10-03	11.500	11.950	11.000	11.550	11.550	3,800
2022-09-30	11.600	11.950	11.500	11.500	11.500	101,200
2022-09-29	11.950	11.950	11.600	11.600	11.600	8,500
2022-09-28	11.600	11.950	11.600	11.950	11.950	600
2022-09-27	11.600	11.950	11.500	11.600	11.600	11,700
2022-09-26	11.950	11.950	11.500	11.600	11.600	152,000
2022-09-23	11.950	11.950	11.850	11.950	11.950	10,000
2022-09-22	11.850	11.950	11.800	11.950	11.950	14,500
2022-09-21	11.600	11.950	11.500	11.850	11.850	3,500
2022-09-20	11.950	11.950	11.500	11.600	11.600	215,400
2022-09-19	11.800	11.950	11.800	11.950	11.950	12,500
2022-09-16	11.500	12.000	11.300	11.800	11.800	3,800
2022-09-15	11.850	11.850	11.500	11.500	11.500	106,800
2022-09-14	11.800	12.000	11.600	11.850	11.850	10,000
2022-09-12	12.100	12.350	11.500	11.800	11.800	14,600
2022-09-09	12.000	12.450	12.000	12.100	12.100	600
2022-09-08	12.000	12.000	12.000	12.000	12.000	2,000

← NewerPage 17 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.