CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.300	19.400	19.200	19.250	19.250	9,500
2025-05-07	19.450	19.450	19.200	19.300	19.300	7,300
2025-05-06	19.450	19.450	19.250	19.450	19.450	3,400
2025-05-05	19.350	19.500	19.250	19.450	19.450	6,600
2025-05-02	19.450	19.500	19.200	19.350	19.350	4,000
2025-04-30	19.550	19.550	19.300	19.450	19.450	16,800
2025-04-29	19.200	19.600	19.200	19.550	19.550	7,300
2025-04-28	19.600	19.600	18.000	19.200	19.200	11,700
2025-04-25	19.550	19.800	19.550	19.600	19.600	6,500
2025-04-24	19.550	19.550	19.450	19.550	19.550	7,000
2025-04-23	19.550	20.000	19.300	19.550	19.550	21,100
2025-04-22	19.550	20.000	19.050	19.550	19.550	2,600
2025-04-17	19.700	20.000	19.100	19.550	19.550	8,700
2025-04-16	19.200	20.000	19.200	19.700	19.700	3,000
2025-04-15	19.100	20.000	19.000	19.200	19.200	12,900
2025-04-14	18.900	20.000	18.900	19.100	19.100	5,200
2025-04-11	19.050	19.500	18.800	18.900	18.900	9,000
2025-04-10	19.550	19.550	19.000	19.050	19.050	6,900
2025-04-09	19.900	19.900	19.000	19.550	19.550	67,100
2025-04-08	19.550	20.000	19.500	19.900	19.900	32,000
2025-04-07	19.950	20.000	19.500	19.550	19.550	8,800
2025-04-04	19.500	20.000	19.500	19.950	19.950	399,500
2025-04-03	19.750	19.750	19.300	19.500	19.500	113,500
2025-04-02	19.600	20.500	19.450	19.750	19.750	18,500
2025-04-01	19.750	21.000	19.450	19.600	19.600	17,700
2025-03-28	19.900	19.900	19.500	19.750	19.750	49,400
2025-03-27	19.850	19.950	19.550	19.900	19.900	114,100
2025-03-26	19.900	19.900	19.600	19.850	19.850	124,000
2025-03-25	20.000	20.000	19.850	19.900	19.900	3,800
2025-03-24	19.850	20.000	19.850	20.000	20.000	9,100
2025-03-21	20.000	20.000	19.600	19.850	19.850	3,700
2025-03-20	20.000	20.000	19.850	20.000	20.000	6,400
2025-03-19	19.950	20.000	19.950	20.000	20.000	1,800
2025-03-18	20.000	20.000	19.800	19.950	19.950	12,700
2025-03-17	20.450	20.450	19.900	20.000	20.000	5,500
2025-03-14	19.900	20.950	19.550	20.450	20.450	14,100
2025-03-13	20.200	20.200	19.800	19.900	19.900	5,000
2025-03-12	20.400	20.500	20.000	20.200	20.200	10,400
2025-03-11	20.100	20.500	20.000	20.400	20.400	5,500
2025-03-10	20.700	20.700	20.000	20.100	20.100	4,500
2025-03-07	20.400	20.950	20.000	20.700	20.700	7,000
2025-03-06	19.800	20.900	19.800	20.400	20.400	2,300
2025-03-05	20.550	20.550	19.500	19.800	19.800	10,100
2025-03-04	20.000	21.000	20.000	20.550	20.550	21,500
2025-03-03	20.250	20.500	18.600	20.000	20.000	6,500
2025-02-28	20.050	20.950	19.350	20.250	20.250	1,800
2025-02-27	21.500	21.500	19.500	20.050	20.050	121,600
2025-02-26	21.550	21.900	21.150	21.500	21.500	27,600
2025-02-25	21.650	21.950	21.400	21.550	21.550	43,900
2025-02-24	21.700	21.700	21.400	21.650	21.650	32,000
2025-02-21	21.800	21.800	21.650	21.700	21.700	64,400
2025-02-20	21.850	21.900	21.600	21.800	21.800	26,400
2025-02-19	21.900	21.900	21.600	21.850	21.850	16,300
2025-02-18	22.000	22.000	21.350	21.900	21.900	4,900
2025-02-17	21.250	22.300	21.250	22.000	22.000	49,900
2025-02-14	21.500	21.900	21.000	21.250	21.250	23,400
2025-02-13	21.950	22.000	21.000	21.500	21.500	9,700
2025-02-12	20.000	22.000	20.000	21.950	21.950	10,100
2025-02-11	20.000	21.850	20.000	20.000	20.000	229,300
2025-02-10	20.000	20.900	19.800	20.000	20.000	686,600

← NewerPage 7 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.