CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.950	36.500	35.050	35.600	35.600	40,560
2026-07-22	36.100	36.300	35.650	35.950	35.950	40,114
2026-07-21	36.150	36.500	36.000	36.100	36.100	15,189
2026-07-20	36.000	36.500	35.900	36.150	36.150	16,572
2026-07-17	36.150	36.200	35.950	36.000	36.000	9,848
2026-07-16	36.200	36.250	35.950	36.150	36.150	12,050
2026-07-15	36.100	36.300	36.000	36.200	36.200	10,599
2026-07-14	35.600	36.250	35.600	36.100	36.100	71,074
2026-07-13	36.050	36.250	35.250	35.600	35.600	48,393
2026-07-10	36.000	36.250	35.750	36.050	36.050	47,845
2026-07-09	36.200	36.300	35.750	36.000	36.000	35,799
2026-07-08	35.400	36.450	35.400	36.200	36.200	9,669
2026-07-07	35.700	36.450	34.900	35.400	35.400	33,508
2026-07-06	35.100	36.500	34.900	35.700	35.700	51,808
2026-07-03	33.700	35.500	33.700	35.100	35.100	39,734
2026-07-02	33.100	35.450	33.100	33.700	33.700	38,726
2026-07-01	33.000	33.500	32.950	33.100	33.100	24,203
2026-06-30	32.250	33.500	32.100	33.000	33.000	34,704
2026-06-29	31.500	32.700	31.500	32.250	32.250	47,375
2026-06-26	30.500	32.500	30.000	31.500	31.500	23,759
2026-06-25	30.900	32.350	30.000	30.500	30.500	28,875
2026-06-24	29.950	32.500	29.600	30.900	30.900	13,524
2026-06-23	29.850	30.500	29.700	29.950	29.950	37,391
2026-06-22	29.850	29.850	29.850	29.850	29.850	25,727
2026-06-19	29.650	30.000	29.500	29.850	29.850	21,418
2026-06-18	29.850	30.000	29.550	29.650	29.650	62,506
2026-06-17	29.900	29.950	29.550	29.850	29.850	19,027
2026-06-16	29.900	29.950	29.800	29.900	29.900	10,993
2026-06-15	29.900	30.000	29.500	29.900	29.900	16,231
2026-06-12	29.850	30.000	29.800	29.900	29.900	15,150
2026-06-11	29.950	29.950	29.650	29.850	29.850	13,780
2026-06-10	29.750	30.000	29.600	29.950	29.950	8,692
2026-06-09	29.950	30.000	29.100	29.750	29.750	37,978
2026-06-08	29.650	30.000	29.500	29.950	29.950	18,837
2026-06-05	29.600	29.900	29.500	29.650	29.650	22,024
2026-06-04	29.650	29.900	29.250	29.600	29.600	49,434
2026-06-03	29.700	29.900	29.500	29.650	29.650	50,480
2026-06-02	29.650	29.950	29.550	29.700	29.700	17,958
2026-05-29	29.700	30.000	29.500	29.650	29.650	63,563
2026-05-28	29.900	29.950	29.500	29.700	29.700	20,565
2026-05-26	29.600	30.000	29.550	29.900	29.900	15,757
2026-05-25	29.550	29.950	29.200	29.600	29.600	36,117
2026-05-22	29.250	30.000	29.050	29.550	29.550	35,102
2026-05-21	29.400	29.900	29.000	29.250	29.250	43,164
2026-05-20	29.500	29.900	29.000	29.400	29.400	15,999
2026-05-19	29.600	29.900	29.500	29.500	29.500	25,612
2026-05-18	29.450	29.900	29.400	29.600	29.600	17,549
2026-05-15	29.550	29.550	29.250	29.450	29.450	31,023
2026-05-14	29.400	29.950	29.050	29.550	29.550	6,522
2026-05-13	29.050	29.950	29.000	29.400	29.400	10,642
2026-05-12	28.950	29.500	28.950	29.050	29.050	25,158
2026-05-11	28.900	29.450	28.800	28.950	28.950	14,658
2026-05-08	29.200	29.200	28.000	28.900	28.900	6,021
2026-05-07	29.150	29.500	28.700	29.200	29.200	23,853
2026-05-06	29.450	29.950	28.950	29.150	29.150	9,807
2026-05-05	29.850	29.850	29.000	29.450	29.450	23,334
2026-05-04	29.850	30.000	29.500	29.850	29.850	19,580
2026-04-30	29.600	30.000	29.500	29.850	29.850	7,730
2026-04-29	29.900	30.000	29.000	29.600	29.600	8,731
2026-04-28	29.850	30.000	29.800	29.900	29.900	19,126

← NewerPage 2 of 5 · 248 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.