Carbacid Investments plc (NASE:CARB)
Kenya · Delayed Price · Currency is KES 29.80
+0.55 (1.88%)
At close: Dec 24, 2025
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | 1.88% | 7,378 |
| Dec 23, 2025 | 29.25 | 30.00 | 29.00 | 29.25 | 29.25 | - | 17,958 |
| Dec 22, 2025 | 29.45 | 29.45 | 29.00 | 29.25 | 29.25 | -1.52% | 31,498 |
| Dec 19, 2025 | 28.00 | 30.00 | 28.00 | 29.70 | 29.70 | 6.07% | 9,683 |
| Dec 18, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.18% | 11,103 |
| Dec 17, 2025 | 27.85 | 28.00 | 27.80 | 27.95 | 27.95 | 1.64% | 5,905 |
| Dec 16, 2025 | 27.85 | 27.85 | 27.10 | 27.50 | 27.50 | 0.73% | 15,406 |
| Dec 15, 2025 | 27.90 | 27.90 | 27.00 | 27.30 | 27.30 | 0.74% | 3,577 |
| Dec 11, 2025 | 28.00 | 28.00 | 26.90 | 27.10 | 27.10 | 0.74% | 12,530 |
| Dec 10, 2025 | 28.00 | 28.00 | 26.50 | 26.90 | 26.90 | -2.18% | 5,895 |
| Dec 9, 2025 | 27.00 | 28.00 | 26.75 | 27.50 | 27.50 | 3.77% | 1,546,028 |
| Dec 8, 2025 | 27.50 | 27.50 | 26.20 | 26.50 | 26.50 | -1.12% | 19,365 |
| Dec 5, 2025 | 26.15 | 27.45 | 26.10 | 26.80 | 26.80 | 0.56% | 48,224 |
| Dec 4, 2025 | 26.05 | 28.00 | 26.05 | 26.65 | 26.65 | 1.91% | 12,393 |
| Dec 3, 2025 | 26.10 | 27.00 | 25.30 | 26.15 | 26.15 | 0.97% | 37,041 |
| Dec 2, 2025 | 27.00 | 27.00 | 25.00 | 25.90 | 25.90 | -3.72% | 19,877 |
| Dec 1, 2025 | 27.65 | 27.70 | 24.80 | 26.90 | 26.90 | -2.36% | 172,037 |
| Nov 28, 2025 | 27.00 | 27.70 | 26.90 | 27.55 | 27.55 | -4.01% | 13,760 |
| Nov 27, 2025 | 30.50 | 30.50 | 27.70 | 28.70 | 28.70 | -6.67% | 21,012 |
| Nov 26, 2025 | 31.00 | 31.00 | 30.55 | 30.75 | 28.75 | 0.16% | 29,060 |
| Nov 25, 2025 | 30.75 | 31.20 | 30.20 | 30.70 | 28.70 | 0.16% | 39,735 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.00 | 30.65 | 28.66 | -0.81% | 52,966 |
| Nov 21, 2025 | 31.20 | 31.20 | 30.25 | 30.90 | 28.89 | - | 59,770 |
| Nov 20, 2025 | 31.00 | 31.50 | 30.00 | 30.90 | 28.89 | -0.96% | 51,468 |
| Nov 19, 2025 | 31.55 | 31.60 | 31.00 | 31.20 | 29.17 | -0.95% | 66,755 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.25 | 31.50 | 29.45 | - | 53,691 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.25 | 31.50 | 29.45 | 0.64% | 39,690 |
| Nov 14, 2025 | 31.60 | 31.60 | 31.00 | 31.30 | 29.26 | -1.11% | 63,595 |
| Nov 13, 2025 | 31.60 | 31.70 | 31.20 | 31.65 | 29.59 | 0.80% | 142,727 |
| Nov 12, 2025 | 31.40 | 31.60 | 31.10 | 31.40 | 29.36 | -0.16% | 95,278 |
| Nov 11, 2025 | 31.55 | 31.60 | 30.95 | 31.45 | 29.40 | 1.13% | 70,004 |
| Nov 10, 2025 | 31.00 | 31.60 | 30.95 | 31.10 | 29.08 | 1.47% | 206,556 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.55 | 30.65 | 28.66 | 0.33% | 41,832 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.00 | 30.55 | 28.56 | 0.99% | 100,346 |
| Nov 5, 2025 | 30.50 | 30.75 | 29.80 | 30.25 | 28.28 | -1.63% | 72,715 |
| Nov 4, 2025 | 29.50 | 32.20 | 29.50 | 30.75 | 28.75 | 4.95% | 146,387 |
| Nov 3, 2025 | 27.60 | 30.00 | 27.55 | 29.30 | 27.39 | 5.40% | 95,305 |
| Oct 31, 2025 | 27.20 | 29.00 | 27.00 | 27.80 | 25.99 | 4.51% | 144,185 |
| Oct 30, 2025 | 26.75 | 26.75 | 26.50 | 26.60 | 24.87 | -0.56% | 7,449 |
| Oct 29, 2025 | 26.75 | 26.75 | 26.70 | 26.75 | 25.01 | - | 12,716 |
| Oct 28, 2025 | 27.20 | 27.20 | 26.20 | 26.75 | 25.01 | - | 27,819 |
| Oct 27, 2025 | 26.90 | 26.90 | 26.50 | 26.75 | 25.01 | 0.75% | 16,705 |
| Oct 24, 2025 | 26.00 | 27.00 | 26.00 | 26.55 | 24.82 | -1.12% | 2,226 |
| Oct 23, 2025 | 26.50 | 27.00 | 26.00 | 26.85 | 25.10 | 1.90% | 161,078 |
| Oct 22, 2025 | 26.50 | 26.50 | 26.10 | 26.35 | 24.64 | -0.57% | 6,952 |
| Oct 21, 2025 | 26.85 | 26.85 | 26.00 | 26.50 | 24.78 | -1.30% | 7,357 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.50 | 26.85 | 25.10 | 3.87% | 17,384 |
| Oct 15, 2025 | 27.50 | 27.50 | 25.40 | 25.85 | 24.17 | -2.27% | 6,372 |
| Oct 14, 2025 | 26.50 | 26.80 | 25.50 | 26.45 | 24.73 | 4.13% | 22,796 |
| Oct 13, 2025 | 26.80 | 27.00 | 25.00 | 25.40 | 23.75 | -5.22% | 30,575 |