CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	11.450	11.750	11.300	11.300	11.300	17,700
2022-06-10	11.450	12.000	11.250	11.450	11.450	0
2022-06-09	11.450	12.000	11.250	11.450	11.450	0
2022-06-08	11.250	12.000	11.250	11.450	11.450	233,000
2022-06-07	11.500	11.500	11.250	11.250	11.250	2,100
2022-06-06	11.100	11.500	11.100	11.500	11.500	6,500
2022-06-03	11.850	11.850	11.000	11.100	11.100	73,800
2022-06-02	11.950	11.950	11.000	11.850	11.850	21,400
2022-05-31	11.700	11.950	11.700	11.950	11.950	4,900
2022-05-30	11.100	11.900	11.100	11.700	11.700	1,100
2022-05-27	11.650	11.650	11.050	11.100	11.100	2,600
2022-05-26	11.600	11.950	11.600	11.650	11.650	1,700
2022-05-25	11.600	11.600	11.450	11.600	11.600	0
2022-05-24	11.450	11.600	11.450	11.600	11.600	300
2022-05-23	11.500	12.000	11.000	11.450	11.450	17,200
2022-05-20	11.500	11.600	11.500	11.500	11.500	24,200
2022-05-19	11.950	11.950	11.500	11.500	11.500	60,700
2022-05-18	11.500	12.000	11.500	11.950	11.950	26,500
2022-05-17	11.500	12.000	11.500	11.500	11.500	5,000
2022-05-16	11.400	12.000	11.400	11.500	11.500	600
2022-05-13	12.000	12.000	11.400	11.400	11.400	100
2022-05-12	11.400	12.000	11.350	12.000	12.000	3,100
2022-05-11	11.600	11.600	11.350	11.400	11.400	7,500
2022-05-10	11.500	12.000	11.500	11.600	11.600	22,800
2022-05-09	11.400	12.100	11.400	11.500	11.500	27,800
2022-05-06	11.950	12.000	11.250	11.400	11.400	24,000
2022-05-05	11.950	12.000	11.900	11.950	11.950	7,200
2022-05-04	12.000	12.300	11.900	11.950	11.950	6,400
2022-04-28	11.750	12.000	11.750	12.000	12.000	11,500
2022-04-27	11.650	11.750	11.650	11.750	11.750	1,800
2022-04-26	11.700	11.750	11.200	11.650	11.650	14,400
2022-04-25	11.750	11.750	11.700	11.700	11.700	700
2022-04-22	11.850	12.300	11.750	11.750	11.750	68,000
2022-04-21	11.550	12.000	11.550	11.850	11.850	15,100
2022-04-20	11.800	11.800	11.500	11.550	11.550	85,300
2022-04-19	11.500	11.800	11.400	11.800	11.800	15,800
2022-04-14	11.200	11.600	11.150	11.500	11.500	16,100
2022-04-13	11.500	11.500	11.100	11.200	11.200	3,600
2022-04-12	11.150	11.500	11.000	11.500	11.500	43,900
2022-04-11	11.050	11.500	11.000	11.150	11.150	6,600
2022-04-08	10.950	11.100	10.950	11.050	11.050	5,900
2022-04-07	10.950	11.300	10.900	10.950	10.950	15,700
2022-04-06	11.350	11.800	10.800	10.950	10.950	58,300
2022-04-05	11.400	11.500	11.350	11.350	11.350	1,700
2022-04-04	11.500	11.500	11.350	11.400	11.400	10,800
2022-04-01	11.500	11.500	11.450	11.500	11.500	0
2022-03-31	11.450	11.500	11.450	11.500	11.500	55,400
2022-03-30	11.500	11.500	11.350	11.450	11.450	5,100
2022-03-29	11.450	12.000	11.400	11.500	11.500	30,400
2022-03-28	11.450	11.450	11.350	11.450	11.450	1,100
2022-03-25	11.350	11.500	11.350	11.450	11.450	10,300
2022-03-24	11.200	11.350	11.200	11.350	11.350	32,200
2022-03-23	11.350	11.350	11.150	11.200	11.200	10,300
2022-03-22	11.350	11.400	11.350	11.350	11.350	5,400
2022-03-21	11.350	11.500	11.150	11.350	11.350	3,400
2022-03-18	11.050	11.400	11.050	11.350	11.350	3,500
2022-03-17	11.150	11.550	11.000	11.050	11.050	7,900
2022-03-16	10.900	11.500	10.900	11.150	11.150	7,200
2022-03-15	11.150	11.150	10.900	10.900	10.900	289,800
2022-03-14	10.900	11.300	10.900	11.150	11.150	5,200

← NewerPage 19 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.