CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.800	29.950	29.800	29.850	29.850	16,199
2026-04-24	29.500	29.900	29.500	29.800	29.800	4,621
2026-04-23	29.250	29.850	29.100	29.500	29.500	2,621
2026-04-22	29.850	29.850	29.100	29.250	29.250	11,535
2026-04-21	29.550	30.000	29.400	29.850	29.850	12,089
2026-04-20	29.400	30.000	29.400	29.550	29.550	55,922
2026-04-17	29.500	29.950	29.000	29.400	29.400	21,903
2026-04-16	29.200	29.950	28.800	29.500	29.500	6,850
2026-04-15	28.950	29.900	28.750	29.200	29.200	10,148
2026-04-14	28.600	29.900	28.600	28.950	28.950	19,408
2026-04-13	28.900	29.500	28.000	28.600	28.600	10,011
2026-04-10	29.950	30.300	28.000	28.900	28.900	12,804
2026-04-09	28.750	29.950	28.750	29.950	29.950	30,285
2026-04-08	28.550	29.900	28.000	28.750	28.750	25,506
2026-04-07	29.100	29.950	28.300	28.550	28.550	10,748
2026-04-02	29.900	29.900	28.300	29.100	29.100	16,816
2026-04-01	29.000	29.950	29.000	29.900	29.900	14,889
2026-03-31	28.450	29.500	28.450	29.000	29.000	10,362
2026-03-30	28.750	29.950	27.600	28.450	28.450	27,017
2026-03-27	29.200	29.500	28.300	28.750	28.750	6,643
2026-03-26	29.650	29.950	28.550	29.200	29.200	11,556
2026-03-25	28.800	30.000	28.800	29.650	29.650	10,281
2026-03-24	30.250	30.300	27.250	28.800	28.800	8,606
2026-03-23	30.200	30.300	30.000	30.250	30.250	9,813
2026-03-19	30.650	31.000	29.800	30.200	30.200	57,987
2026-03-18	30.850	31.000	30.000	30.650	30.650	44,479
2026-03-17	30.700	31.000	30.500	30.850	30.850	38,109
2026-03-16	30.700	31.500	30.000	30.700	30.700	7,836
2026-03-13	29.550	31.450	29.550	30.700	30.700	8,966
2026-03-12	29.300	30.000	29.200	29.550	29.550	28,700
2026-03-11	29.300	29.500	29.000	29.300	29.300	37,321
2026-03-10	29.750	30.500	29.000	29.300	29.300	27,233
2026-03-09	29.950	30.250	29.200	29.750	29.750	21,248
2026-03-06	30.300	30.300	28.800	29.950	29.950	232,451
2026-03-05	30.400	31.500	29.500	30.300	30.300	38,052
2026-03-04	30.850	31.500	30.000	30.400	30.400	15,934
2026-03-03	30.550	31.500	30.500	30.850	30.850	33,242
2026-03-02	30.550	31.500	30.200	30.550	30.550	157,137
2026-02-27	31.300	31.500	29.000	30.550	30.550	43,257
2026-02-26	31.800	31.900	31.000	31.300	31.300	56,078
2026-02-25	31.900	31.950	31.700	31.800	31.800	15,449
2026-02-24	31.250	32.000	31.250	31.900	31.900	16,057
2026-02-23	31.950	32.000	31.250	31.250	31.250	519,802
2026-02-20	32.150	32.350	31.400	31.950	31.950	10,026
2026-02-19	31.950	32.500	31.400	32.150	32.150	21,352
2026-02-18	31.750	32.000	31.600	31.950	31.950	17,703
2026-02-17	32.100	32.100	31.550	31.750	31.750	66,276
2026-02-16	32.200	32.500	31.700	32.100	32.100	42,974
2026-02-13	32.200	33.000	31.700	32.200	32.200	63,461
2026-02-12	32.000	32.500	31.850	32.200	32.200	46,802
2026-02-11	31.700	32.500	31.500	32.000	32.000	21,411
2026-02-10	31.550	32.000	31.550	31.700	31.700	13,642
2026-02-09	31.350	31.700	31.350	31.550	31.550	35,566
2026-02-06	30.150	31.700	30.150	31.350	31.350	50,884
2026-02-05	30.200	31.000	30.000	30.150	30.150	36,792
2026-02-04	30.350	30.400	30.000	30.200	30.200	24,146
2026-02-03	30.350	30.450	30.250	30.350	30.350	50,373
2026-02-02	30.450	30.450	30.200	30.350	30.350	11,246
2026-01-30	30.550	30.700	30.250	30.650	30.650	16,779
2026-01-29	30.800	31.000	30.000	30.550	30.550	513,770

← NewerPage 3 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.