CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	22.050	22.200	21.950	21.950	21.950	16,600
2025-08-01	21.700	22.200	21.600	22.050	22.050	4,500
2025-07-31	21.600	22.000	21.550	21.700	21.700	4,400
2025-07-30	21.950	22.000	21.550	21.600	21.600	3,400
2025-07-29	21.550	22.000	21.500	21.950	21.950	38,000
2025-07-28	21.650	22.450	21.000	21.550	21.550	7,500
2025-07-25	21.600	22.000	21.500	21.650	21.650	64,300
2025-07-24	21.400	21.900	21.100	21.600	21.600	2,600
2025-07-23	21.700	21.800	21.000	21.400	21.400	25,600
2025-07-22	21.950	21.950	21.500	21.700	21.700	1,700
2025-07-21	21.900	22.000	21.900	21.950	21.950	5,700
2025-07-18	21.300	22.000	21.300	21.900	21.900	4,200
2025-07-17	21.700	21.900	21.000	21.300	21.300	1,100
2025-07-16	21.200	22.450	20.800	21.700	21.700	7,100
2025-07-15	21.750	21.750	20.850	21.200	21.200	5,900
2025-07-14	20.700	22.000	20.700	21.750	21.750	7,000
2025-07-11	21.650	21.650	20.000	20.700	20.700	39,300
2025-07-10	21.350	21.700	21.350	21.650	21.650	10,200
2025-07-09	21.750	21.750	21.300	21.350	21.350	2,500
2025-07-08	21.100	22.550	21.100	21.750	21.750	8,100
2025-07-07	20.900	22.000	20.800	21.100	21.100	24,300
2025-07-04	20.500	21.500	20.500	20.900	20.900	14,100
2025-07-03	20.800	21.000	20.500	20.500	20.500	1,318,900
2025-07-02	20.200	21.000	20.200	20.800	20.800	24,900
2025-07-01	20.200	21.000	20.050	20.200	20.200	40,100
2025-06-30	20.600	21.500	20.000	20.200	20.200	57,400
2025-06-27	20.400	21.500	20.400	20.600	20.600	8,700
2025-06-26	20.300	20.500	20.000	20.400	20.400	6,200
2025-06-25	20.400	20.750	20.000	20.300	20.300	6,500
2025-06-24	20.250	20.400	20.250	20.400	20.400	10,300
2025-06-23	20.400	21.000	20.000	20.250	20.250	10,900
2025-06-20	20.400	20.400	20.300	20.400	20.400	17,500
2025-06-19	20.300	20.800	20.300	20.400	20.400	6,300
2025-06-18	20.300	21.000	19.300	20.300	20.300	33,900
2025-06-17	19.900	21.000	19.900	20.300	20.300	5,400
2025-06-16	20.050	21.000	19.800	19.900	19.900	48,600
2025-06-13	20.050	21.000	20.000	20.050	20.050	31,700
2025-06-12	20.150	21.000	20.000	20.050	20.050	43,300
2025-06-11	20.000	20.200	20.000	20.150	20.150	5,400
2025-06-10	19.750	20.050	19.750	20.000	20.000	95,500
2025-06-09	19.300	20.200	19.100	19.750	19.750	20,300
2025-06-05	19.050	20.000	19.050	19.300	19.300	5,400
2025-06-04	19.150	19.200	19.000	19.050	19.050	3,900
2025-06-03	19.500	19.750	19.000	19.150	19.150	40,100
2025-05-30	19.250	19.700	19.100	19.500	19.500	2,422,500
2025-05-29	19.300	19.350	19.200	19.250	19.250	15,200
2025-05-28	19.250	19.500	19.200	19.300	19.300	20,000
2025-05-27	19.100	19.350	19.100	19.250	19.250	5,500
2025-05-26	19.200	19.300	19.000	19.100	19.100	20,600
2025-05-23	19.300	19.300	19.150	19.200	19.200	24,800
2025-05-22	19.350	19.350	19.250	19.300	19.300	23,700
2025-05-21	19.400	20.000	19.350	19.350	19.350	33,900
2025-05-20	19.350	19.450	19.350	19.400	19.400	3,400
2025-05-19	19.300	19.400	19.300	19.350	19.350	1,600
2025-05-16	19.350	19.350	19.300	19.300	19.300	6,000
2025-05-15	19.300	19.350	19.300	19.350	19.350	3,900
2025-05-14	19.450	19.450	19.200	19.300	19.300	15,500
2025-05-13	19.300	19.450	19.300	19.450	19.450	10,900
2025-05-12	19.250	19.400	19.150	19.300	19.300	300
2025-05-09	19.250	19.250	19.200	19.250	19.250	3,800

← NewerPage 6 of 21 · 1,243 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.