CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	31.200	31.400	30.700	30.800	30.800	19,094
2026-01-27	30.900	31.500	30.800	31.200	31.200	9,583
2026-01-26	30.150	31.000	30.150	30.900	30.900	11,129
2026-01-23	30.700	30.700	30.000	30.150	30.150	24,291
2026-01-22	31.450	32.000	30.000	30.700	30.700	15,709
2026-01-21	30.700	32.000	30.700	31.450	31.450	8,596
2026-01-20	30.000	32.500	30.000	30.700	30.700	14,381
2026-01-19	29.800	30.500	29.500	30.000	30.000	87,701
2026-01-16	29.700	30.700	29.500	29.800	29.800	15,475
2026-01-15	29.500	30.000	29.350	29.700	29.700	28,152
2026-01-14	29.000	30.000	29.000	29.500	29.500	15,000
2026-01-13	29.050	29.300	28.500	29.000	29.000	272,444
2026-01-12	29.000	29.600	28.500	29.050	29.050	16,346
2026-01-09	29.200	29.600	28.500	29.000	29.000	65,286
2026-01-08	29.550	29.550	29.000	29.200	29.200	133,158
2026-01-07	29.450	29.750	29.400	29.550	29.550	23,878
2026-01-06	29.500	29.750	29.400	29.450	29.450	10,963
2026-01-05	29.350	29.750	29.350	29.500	29.500	10,552
2026-01-02	29.350	29.350	29.300	29.350	29.350	3,191
2025-12-31	29.000	29.500	29.000	29.350	29.350	6,011
2025-12-30	28.850	29.500	28.850	29.000	29.000	38,382
2025-12-29	29.800	29.800	27.500	28.850	28.850	135,083
2025-12-24	29.250	30.000	29.250	29.800	29.800	7,378
2025-12-23	29.250	30.000	29.000	29.250	29.250	17,958
2025-12-22	29.700	29.700	29.000	29.250	29.250	31,498
2025-12-19	28.000	30.000	28.000	29.700	29.700	9,683
2025-12-18	27.950	28.000	27.800	28.000	28.000	11,103
2025-12-17	27.500	28.000	27.500	27.950	27.950	5,905
2025-12-16	27.300	27.850	27.100	27.500	27.500	15,406
2025-12-15	27.100	27.900	27.000	27.300	27.300	3,577
2025-12-11	26.900	28.000	26.900	27.100	27.100	12,530
2025-12-10	27.500	28.000	26.500	26.900	26.900	5,895
2025-12-09	26.500	28.000	26.500	27.500	27.500	1,546,028
2025-12-08	26.800	27.500	26.200	26.500	26.500	19,365
2025-12-05	26.650	27.450	26.100	26.800	26.800	48,224
2025-12-04	26.150	28.000	26.050	26.650	26.650	12,393
2025-12-03	25.900	27.000	25.300	26.150	26.150	37,041
2025-12-02	26.900	27.000	25.000	25.900	25.900	19,877
2025-12-01	27.550	27.700	24.800	26.900	26.900	172,037
2025-11-28	28.700	28.700	26.900	27.550	27.550	13,760
2025-11-27	30.750	30.750	27.700	28.700	28.700	21,012
2025-11-26	30.700	31.000	30.550	30.750	30.750	29,060
2025-11-25	30.650	31.200	30.200	30.700	30.700	39,735
2025-11-24	30.900	31.000	30.000	30.650	30.650	52,966
2025-11-21	30.900	31.200	30.250	30.900	30.900	59,770
2025-11-20	31.200	31.500	30.000	30.900	30.900	51,468
2025-11-19	31.500	31.600	31.000	31.200	31.200	66,755
2025-11-18	31.500	31.600	31.250	31.500	31.500	53,691
2025-11-17	31.300	31.600	31.250	31.500	31.500	39,690
2025-11-14	31.650	31.650	31.000	31.300	31.300	63,595
2025-11-13	31.400	31.700	31.200	31.650	31.650	142,727
2025-11-12	31.450	31.600	31.100	31.400	31.400	95,278
2025-11-11	31.100	31.600	30.950	31.450	31.450	70,004
2025-11-10	30.650	31.600	30.650	31.100	31.100	206,556
2025-11-07	30.550	31.000	30.550	30.650	30.650	41,832
2025-11-06	30.250	31.000	30.000	30.550	30.550	100,346
2025-11-05	30.750	30.750	29.800	30.250	30.250	72,715
2025-11-04	29.300	32.200	29.300	30.750	30.750	146,387
2025-11-03	27.800	30.000	27.550	29.300	29.300	95,305
2025-10-31	26.600	29.000	26.600	27.800	27.800	144,185

← NewerPage 4 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.