CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	10.700	10.800	10.700	10.800	10.800	5,500
2021-12-15	10.800	10.800	10.600	10.700	10.700	8,000
2021-12-14	10.800	10.800	10.700	10.800	10.800	1,400
2021-12-10	10.800	10.800	10.800	10.800	10.800	7,400
2021-12-09	10.800	10.800	10.800	10.800	10.800	3,100
2021-12-08	10.800	10.800	10.800	10.800	10.800	3,800
2021-12-07	10.900	10.900	10.800	10.800	10.800	700
2021-12-06	11.050	11.050	10.800	10.900	10.900	13,000
2021-12-03	11.150	11.250	11.000	11.050	11.050	3,700
2021-12-02	11.000	11.500	11.000	11.150	11.150	5,300
2021-12-01	11.200	11.650	11.000	11.000	11.000	42,300
2021-11-30	11.650	11.650	10.500	11.200	11.200	11,900
2021-11-29	12.900	12.900	10.100	11.650	11.650	13,900
2021-11-26	12.900	12.950	12.800	12.900	12.900	39,200
2021-11-25	13.100	13.100	12.800	12.900	12.900	15,200
2021-11-24	13.000	13.200	13.000	13.100	13.100	47,900
2021-11-23	13.000	13.150	12.850	13.000	13.000	42,800
2021-11-22	13.000	13.050	13.000	13.000	13.000	45,100
2021-11-19	12.950	13.100	12.950	13.000	13.000	70,000
2021-11-18	13.150	13.150	12.900	12.950	12.950	66,700
2021-11-17	13.050	13.300	13.000	13.150	13.150	56,700
2021-11-16	12.950	13.150	12.950	13.050	13.050	14,100
2021-11-15	13.000	13.150	12.800	12.950	12.950	24,500
2021-11-12	13.000	13.200	13.000	13.000	13.000	23,600
2021-11-11	13.000	13.200	13.000	13.000	13.000	46,200
2021-11-10	13.050	13.250	13.000	13.000	13.000	45,900
2021-11-09	13.050	13.200	13.000	13.050	13.050	24,400
2021-11-08	13.050	13.200	13.000	13.050	13.050	41,100
2021-11-05	13.100	13.200	13.000	13.050	13.050	57,100
2021-11-04	13.250	13.300	13.000	13.100	13.100	81,000
2021-11-03	12.300	13.500	12.300	13.250	13.250	171,100
2021-11-02	11.800	13.250	11.800	12.300	12.300	193,400
2021-11-01	11.500	12.000	11.500	11.800	11.800	1,000
2021-10-29	11.500	11.500	11.500	11.500	11.500	4,000
2021-10-28	11.550	11.550	11.400	11.500	11.500	14,900
2021-10-27	11.500	11.800	11.500	11.550	11.550	1,100
2021-10-26	11.400	11.650	11.250	11.500	11.500	7,400
2021-10-25	11.200	11.800	11.000	11.400	11.400	60,100
2021-10-22	11.250	11.250	11.200	11.200	11.200	13,000
2021-10-21	11.300	11.900	11.200	11.250	11.250	45,400
2021-10-19	11.200	11.700	11.200	11.300	11.300	1,700

← NewerPage 21 of 21 · 1,241 trading days

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.