CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	19.950	20.700	19.950	20.000	20.000	57,900
2024-11-11	20.000	20.700	19.600	19.950	19.950	8,600
2024-11-08	19.950	21.500	19.600	20.000	20.000	41,500
2024-11-07	19.800	20.000	19.800	19.950	19.950	56,900
2024-11-06	20.500	20.500	19.400	19.800	19.800	62,300
2024-11-05	21.550	22.000	20.000	20.500	20.500	80,700
2024-11-04	21.700	22.950	20.600	21.550	21.550	108,900
2024-10-31	22.700	22.700	20.550	21.700	21.700	118,800
2024-10-30	22.500	22.900	22.500	22.700	22.700	17,100
2024-10-29	22.750	22.800	22.100	22.500	22.500	23,700
2024-10-28	22.800	22.900	22.700	22.750	22.750	56,200
2024-10-25	22.900	22.900	22.700	22.800	22.800	83,200
2024-10-24	22.900	22.900	22.750	22.900	22.900	27,200
2024-10-23	22.800	22.900	22.650	22.900	22.900	47,000
2024-10-22	22.650	22.900	22.000	22.800	22.800	98,800
2024-10-18	22.850	22.900	22.500	22.650	22.650	10,900
2024-10-17	22.450	22.900	22.450	22.850	22.850	11,000
2024-10-16	22.550	22.900	22.000	22.450	22.450	18,700
2024-10-15	22.100	22.900	22.100	22.550	22.550	4,900
2024-10-14	22.250	22.900	21.900	22.100	22.100	17,400
2024-10-11	22.800	22.900	22.000	22.250	22.250	15,500
2024-10-09	22.750	22.900	22.750	22.800	22.800	47,200
2024-10-08	22.700	22.800	22.700	22.750	22.750	13,300
2024-10-07	22.200	22.900	22.200	22.700	22.700	8,500
2024-10-04	22.100	22.900	21.900	22.200	22.200	6,100
2024-10-03	22.600	22.900	21.900	22.100	22.100	20,400
2024-10-02	22.300	22.800	22.300	22.600	22.600	7,100
2024-10-01	22.750	22.750	22.000	22.300	22.300	7,600
2024-09-30	22.200	22.900	21.500	22.750	22.750	6,500
2024-09-27	22.100	22.900	21.500	22.200	22.200	99,800
2024-09-26	22.850	22.900	22.000	22.100	22.100	32,300
2024-09-25	22.650	22.900	22.500	22.850	22.850	43,500
2024-09-24	22.300	22.800	21.700	22.650	22.650	5,800
2024-09-23	22.750	22.750	21.500	22.300	22.300	20,100
2024-09-20	22.650	23.000	22.600	22.750	22.750	12,800
2024-09-19	23.050	23.050	22.600	22.650	22.650	15,700
2024-09-18	22.900	23.500	22.500	23.050	23.050	292,600
2024-09-17	21.850	23.000	21.650	22.900	22.900	18,900
2024-09-16	21.650	22.000	21.650	21.850	21.850	700
2024-09-13	21.550	21.700	20.100	21.650	21.650	58,400
2024-09-12	21.700	21.700	20.700	21.550	21.550	8,900
2024-09-11	22.200	22.200	21.000	21.700	21.700	2,500
2024-09-10	24.100	24.100	21.700	22.200	22.200	74,600
2024-09-09	24.050	24.500	23.500	24.100	24.100	43,100
2024-09-06	22.300	24.500	22.300	24.050	24.050	151,700
2024-09-05	20.500	22.550	20.500	22.300	22.300	152,800
2024-09-04	19.600	21.550	19.600	20.500	20.500	244,600
2024-09-03	18.400	20.000	18.400	19.600	19.600	29,200
2024-09-02	17.000	18.500	17.000	18.400	18.400	1,800
2024-08-30	16.900	17.000	16.800	17.000	17.000	26,400
2024-08-29	16.850	16.900	16.800	16.900	16.900	10,100
2024-08-28	16.850	17.000	16.800	16.850	16.850	69,900
2024-08-27	16.900	17.000	16.700	16.850	16.850	9,400
2024-08-26	17.000	17.000	16.650	16.900	16.900	6,400
2024-08-23	16.850	17.100	16.850	17.000	17.000	11,800
2024-08-22	17.000	17.500	16.400	16.850	16.850	32,100
2024-08-21	17.000	17.000	17.000	17.000	17.000	105,500
2024-08-20	17.000	17.000	17.000	17.000	17.000	19,900
2024-08-19	17.000	17.000	17.000	17.000	17.000	38,400
2024-08-16	17.000	17.000	16.950	17.000	17.000	17,400

← NewerPage 9 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.