CARBACID INVESTMENTS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.350	42.000	40.000	40.450	40.450	9,554
2026-10-14	41.600	42.000	39.250	40.350	40.350	67,470
2026-10-13	41.550	42.350	41.000	41.600	41.600	19,414
2026-10-12	42.200	42.400	41.100	41.550	41.550	15,195
2026-10-09	42.050	42.500	41.500	42.200	42.200	5,446
2026-10-08	42.250	42.500	41.500	42.050	42.050	31,111
2026-10-07	42.750	42.750	42.000	42.250	42.250	23,801
2026-10-06	42.750	43.000	42.400	42.750	42.750	7,956
2026-10-05	43.200	44.300	42.400	42.750	42.750	13,369
2026-10-02	43.450	43.900	42.500	43.200	43.200	5,904
2026-10-01	42.400	43.550	42.400	43.450	43.450	9,684
2026-09-30	43.100	43.450	42.000	42.400	42.400	7,850
2026-09-29	43.300	44.000	42.700	43.100	43.100	38,267
2026-09-28	43.550	44.000	43.200	43.300	43.300	20,028
2026-09-25	43.600	44.400	42.900	43.550	43.550	31,335
2026-09-24	43.150	44.400	43.150	43.600	43.600	27,904
2026-09-23	44.600	45.000	42.650	43.150	43.150	49,377
2026-09-22	42.400	46.450	42.400	44.600	44.600	22,860
2026-09-21	38.550	42.400	38.550	42.400	42.400	32,026
2026-09-18	38.550	41.500	35.200	38.550	38.550	70,856
2026-09-17	40.800	40.800	36.750	38.550	38.550	70,785
2026-09-16	40.500	41.900	40.350	40.800	40.800	28,603
2026-09-15	40.500	41.500	40.300	40.500	40.500	147,287
2026-09-14	42.000	42.000	40.000	40.500	40.500	71,286
2026-09-11	42.400	43.000	41.850	42.000	42.000	10,920
2026-09-10	43.500	43.900	41.600	42.400	42.400	52,839
2026-09-09	44.000	45.000	43.000	43.500	43.500	45,231
2026-09-08	42.800	47.000	42.800	44.000	44.000	34,234
2026-09-07	42.350	46.000	42.100	42.800	42.800	36,110
2026-09-04	40.450	42.700	40.450	42.350	42.350	18,236
2026-09-03	42.250	42.700	38.050	40.450	40.450	76,952
2026-09-02	42.750	42.750	41.500	42.250	42.250	40,548
2026-09-01	43.200	43.200	42.500	42.800	42.800	21,372
2026-08-31	42.600	46.850	42.550	43.200	43.200	42,518
2026-08-28	43.300	43.850	42.200	42.600	42.600	63,446
2026-08-27	43.100	43.950	42.750	43.300	43.300	45,627
2026-08-26	44.350	44.350	42.200	43.100	43.100	52,423
2026-08-25	46.850	46.850	42.200	44.350	44.350	86,333
2026-08-24	48.250	48.250	45.000	46.850	46.850	31,783
2026-08-21	48.700	48.700	47.700	48.250	48.250	207,817
2026-08-20	44.350	48.750	44.350	48.700	48.700	545,134
2026-08-19	40.500	44.550	40.500	44.350	44.350	132,463
2026-08-18	39.600	43.550	39.000	40.500	40.500	20,963
2026-08-17	38.700	39.750	38.700	39.600	39.600	28,229
2026-08-14	38.950	39.000	38.500	38.700	38.700	40,343
2026-08-13	39.200	39.750	38.500	38.950	38.950	28,476
2026-08-12	38.150	39.750	38.000	39.200	39.200	50,629
2026-08-11	36.150	39.750	36.150	38.150	38.150	20,271
2026-08-10	35.950	37.000	35.900	36.150	36.150	44,622
2026-08-07	35.750	36.450	35.000	35.950	35.950	15,786
2026-08-06	35.900	36.450	35.050	35.750	35.750	28,386
2026-08-05	36.000	36.500	35.500	35.900	35.900	39,416
2026-08-04	35.900	36.500	35.550	36.000	36.000	70,131
2026-08-03	35.000	36.500	35.000	35.900	35.900	41,019
2026-07-31	34.900	35.500	34.600	35.000	35.000	918,766
2026-07-30	34.950	35.000	34.000	34.900	34.900	28,360
2026-07-29	34.950	35.000	34.850	34.950	34.950	15,293
2026-07-28	35.000	35.000	34.850	34.950	34.950	64,566
2026-07-27	34.800	35.450	34.550	35.150	35.150	23,904
2026-07-24	35.500	35.500	33.000	34.800	34.800	23,654

Page 1 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.