CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	12.000	12.000	11.800	12.000	12.000	22,700
2022-09-06	11.650	12.050	11.650	12.000	12.000	234,500
2022-09-05	12.400	12.500	11.500	11.650	11.650	109,000
2022-09-02	12.000	12.500	11.850	12.400	12.400	2,000
2022-09-01	12.000	12.250	12.000	12.000	12.000	58,800
2022-08-31	12.000	12.500	11.950	12.000	12.000	7,600
2022-08-30	12.000	12.250	12.000	12.000	12.000	4,500
2022-08-29	11.950	12.000	11.950	12.000	12.000	16,800
2022-08-26	12.000	12.000	11.550	11.950	11.950	17,900
2022-08-25	12.000	12.400	12.000	12.000	12.000	9,600
2022-08-24	12.000	12.000	12.000	12.000	12.000	1,500
2022-08-23	12.400	12.450	12.000	12.000	12.000	14,300
2022-08-22	12.050	12.500	12.000	12.400	12.400	2,900
2022-08-19	12.500	12.750	11.550	12.050	12.050	5,900
2022-08-18	11.950	12.800	11.950	12.500	12.500	5,500
2022-08-17	11.550	12.000	11.350	11.950	11.950	2,800
2022-08-16	11.800	12.000	11.300	11.550	11.550	12,000
2022-08-15	12.000	12.500	11.500	11.800	11.800	71,000
2022-08-12	11.600	12.350	11.600	12.000	12.000	13,700
2022-08-11	11.550	12.300	11.550	11.600	11.600	23,300
2022-08-10	11.800	12.000	11.300	11.550	11.550	11,400
2022-08-08	11.850	12.250	11.750	11.800	11.800	7,700
2022-08-05	12.000	12.250	11.750	11.850	11.850	95,900
2022-08-04	11.800	12.300	11.800	12.000	12.000	21,400
2022-08-03	11.500	12.000	11.500	11.800	11.800	11,900
2022-08-02	11.700	12.000	11.500	11.500	11.500	21,400
2022-08-01	11.550	12.000	11.500	11.700	11.700	4,600
2022-07-29	11.450	11.750	11.450	11.550	11.550	1,500
2022-07-28	11.500	11.750	11.050	11.450	11.450	5,400
2022-07-27	11.050	11.900	11.050	11.500	11.500	6,200
2022-07-26	11.050	12.000	11.000	11.050	11.050	0
2022-07-25	11.400	12.000	11.000	11.050	11.050	11,400
2022-07-22	11.250	11.750	10.800	11.400	11.400	24,900
2022-07-21	10.700	11.300	10.700	11.250	11.250	30,500
2022-07-20	10.700	11.000	10.600	10.700	10.700	31,200
2022-07-19	11.050	11.450	10.550	10.700	10.700	35,200
2022-07-18	11.450	11.450	11.000	11.050	11.050	17,400
2022-07-15	11.500	11.500	11.250	11.450	11.450	800
2022-07-14	11.250	11.500	11.250	11.500	11.500	49,900
2022-07-13	11.500	11.650	11.000	11.250	11.250	15,600
2022-07-12	11.050	11.500	11.050	11.500	11.500	1,300
2022-07-08	11.450	11.500	11.000	11.050	11.050	4,300
2022-07-07	11.600	11.600	11.300	11.450	11.450	700
2022-07-06	11.600	11.600	11.600	11.600	11.600	800
2022-07-05	11.500	11.600	11.500	11.600	11.600	400
2022-07-04	11.500	11.500	11.500	11.500	11.500	1,800
2022-07-01	11.500	11.500	11.500	11.500	11.500	2,000
2022-06-30	10.750	11.500	10.750	11.500	11.500	100
2022-06-29	10.750	10.750	10.750	10.750	10.750	1,000
2022-06-28	10.550	11.500	10.500	10.750	10.750	4,300
2022-06-27	11.000	11.950	10.300	10.550	10.550	13,900
2022-06-24	11.000	11.300	11.000	11.000	11.000	5,100
2022-06-23	11.000	11.000	10.500	11.000	11.000	0
2022-06-22	11.000	11.000	10.500	11.000	11.000	16,200
2022-06-21	11.000	11.200	11.000	11.000	11.000	2,200
2022-06-20	11.300	11.300	11.000	11.000	11.000	16,700
2022-06-17	11.300	11.300	11.100	11.300	11.300	27,400
2022-06-16	11.250	11.300	11.250	11.300	11.300	5,500
2022-06-15	11.450	11.500	11.100	11.250	11.250	15,000
2022-06-14	11.300	11.500	11.300	11.450	11.450	1,500

← NewerPage 18 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.