CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	26.750	26.750	26.500	26.600	26.600	7,449
2025-10-29	26.750	26.750	26.700	26.750	26.750	12,716
2025-10-28	26.750	27.200	26.200	26.750	26.750	27,819
2025-10-27	26.550	26.900	26.500	26.750	26.750	16,705
2025-10-24	26.850	27.000	26.000	26.550	26.550	2,226
2025-10-23	26.350	27.000	26.000	26.850	26.850	161,078
2025-10-22	26.500	26.500	26.100	26.350	26.350	6,952
2025-10-21	26.850	26.850	26.000	26.500	26.500	7,357
2025-10-16	25.850	27.000	25.850	26.850	26.850	17,384
2025-10-15	26.450	27.500	25.400	25.850	25.850	6,372
2025-10-14	25.400	26.800	25.400	26.450	26.450	22,796
2025-10-13	26.800	27.000	25.000	25.400	25.400	30,575
2025-10-09	27.450	27.950	25.000	26.800	26.800	39,155
2025-10-08	27.650	30.100	26.800	27.450	27.450	16,392
2025-10-07	26.900	29.000	26.900	27.650	27.650	153,971
2025-10-06	26.700	27.000	26.700	26.900	26.900	40,080
2025-10-03	26.750	26.950	26.500	26.700	26.700	32,833
2025-10-02	26.800	27.000	26.000	26.750	26.750	23,977
2025-10-01	25.700	27.000	25.700	26.800	26.800	28,707
2025-09-30	25.350	27.850	25.150	25.700	25.700	61,910
2025-09-29	25.350	25.450	25.300	25.350	25.350	39,911
2025-09-26	25.350	25.400	25.300	25.350	25.350	220,426
2025-09-25	25.300	25.450	25.300	25.350	25.350	85,143
2025-09-24	25.300	25.400	25.300	25.300	25.300	47,844
2025-09-23	25.350	25.350	25.000	25.300	25.300	18,114
2025-09-22	25.100	25.400	24.650	25.350	25.350	12,621
2025-09-19	24.400	25.400	24.400	25.100	25.100	26,183
2025-09-18	25.300	25.400	24.000	24.400	24.400	19,828
2025-09-17	25.300	25.500	24.200	25.300	25.300	11,923
2025-09-16	24.600	26.000	24.000	25.300	25.300	25,067
2025-09-15	24.000	25.500	23.000	24.600	24.600	22,297
2025-09-12	26.150	26.500	23.600	24.000	24.000	16,897
2025-09-11	25.850	26.500	25.000	26.150	26.150	30,473
2025-09-10	24.950	26.200	24.950	25.850	25.850	30,887
2025-09-09	24.800	26.000	23.000	24.950	24.950	68,541
2025-09-08	24.400	25.000	24.400	24.800	24.800	19,241
2025-09-05	25.700	26.500	23.600	24.400	24.400	13,786
2025-09-04	26.200	26.500	25.000	25.700	25.700	42,743
2025-09-03	26.550	26.700	26.000	26.200	26.200	17,566
2025-09-02	26.700	26.950	26.050	26.550	26.550	35,617
2025-09-01	27.000	27.050	25.000	26.700	26.700	19,767
2025-08-29	25.500	27.050	25.500	27.000	27.000	24,001
2025-08-28	23.100	25.400	23.100	24.600	24.600	46,640
2025-08-27	22.750	24.000	22.750	23.100	23.100	78,012
2025-08-26	22.800	23.000	22.750	22.750	22.750	48,870
2025-08-25	22.350	22.950	22.000	22.800	22.800	15,392
2025-08-22	22.750	22.750	22.000	22.350	22.350	12,959
2025-08-21	22.150	22.950	22.150	22.750	22.750	265
2025-08-20	22.450	22.500	21.650	22.150	22.150	29,928
2025-08-19	22.200	22.500	22.000	22.450	22.450	10,857
2025-08-18	21.800	22.500	21.800	22.200	22.200	11,944
2025-08-15	21.750	22.000	21.650	21.800	21.800	14,874
2025-08-14	21.800	22.000	21.600	21.750	21.750	1,456
2025-08-13	22.000	22.000	21.700	21.800	21.800	48,276
2025-08-12	21.950	22.500	21.950	22.000	22.000	3,683
2025-08-11	22.600	22.600	21.700	21.950	21.950	16,026
2025-08-08	22.450	22.950	22.400	22.600	22.600	1,782
2025-08-07	22.000	22.500	22.000	22.450	22.450	17,700
2025-08-06	22.150	22.500	21.900	22.000	22.000	13,400
2025-08-05	21.950	22.500	21.900	22.150	22.150	131,100

← NewerPage 5 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.