Carbacid Investments plc (NASE:CARB)
Kenya · Delayed Price · Currency is KES 26.80
+1.10 (4.28%)
At close: Oct 1, 2025
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 27.00 | 27.00 | 25.95 | 26.80 | 26.80 | 4.28% | 28,707 |
| Sep 30, 2025 | 25.35 | 27.85 | 25.15 | 25.70 | 25.70 | 1.38% | 61,910 |
| Sep 29, 2025 | 25.45 | 25.45 | 25.30 | 25.35 | 25.35 | - | 39,911 |
| Sep 26, 2025 | 25.35 | 25.40 | 25.30 | 25.35 | 25.35 | - | 220,426 |
| Sep 25, 2025 | 25.45 | 25.45 | 25.30 | 25.35 | 25.35 | 0.20% | 85,143 |
| Sep 24, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | - | 47,844 |
| Sep 23, 2025 | 25.35 | 25.35 | 25.00 | 25.30 | 25.30 | -0.20% | 18,114 |
| Sep 22, 2025 | 25.35 | 25.40 | 24.65 | 25.35 | 25.35 | 1.00% | 12,621 |
| Sep 19, 2025 | 25.00 | 25.40 | 24.60 | 25.10 | 25.10 | 2.87% | 26,183 |
| Sep 18, 2025 | 24.20 | 25.40 | 24.00 | 24.40 | 24.40 | -3.56% | 19,828 |
| Sep 17, 2025 | 24.20 | 25.50 | 24.20 | 25.30 | 25.30 | - | 11,923 |
| Sep 16, 2025 | 24.50 | 26.00 | 24.00 | 25.30 | 25.30 | 2.85% | 25,067 |
| Sep 15, 2025 | 24.50 | 25.50 | 23.00 | 24.60 | 24.60 | 2.50% | 22,297 |
| Sep 12, 2025 | 26.50 | 26.50 | 23.60 | 24.00 | 24.00 | -8.22% | 16,897 |
| Sep 11, 2025 | 25.50 | 26.50 | 25.00 | 26.15 | 26.15 | 1.16% | 30,473 |
| Sep 10, 2025 | 24.95 | 26.20 | 24.95 | 25.85 | 25.85 | 3.61% | 30,887 |
| Sep 9, 2025 | 24.90 | 26.00 | 23.00 | 24.95 | 24.95 | 0.60% | 68,541 |
| Sep 8, 2025 | 24.50 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | 19,241 |
| Sep 5, 2025 | 26.50 | 26.50 | 23.60 | 24.40 | 24.40 | -5.06% | 13,786 |
| Sep 4, 2025 | 26.50 | 26.50 | 25.00 | 25.70 | 25.70 | -1.91% | 42,743 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.00 | 26.20 | 26.20 | -1.32% | 17,566 |
| Sep 2, 2025 | 26.05 | 26.95 | 26.05 | 26.55 | 26.55 | -0.56% | 35,617 |
| Sep 1, 2025 | 25.00 | 27.05 | 25.00 | 26.70 | 26.70 | -1.11% | 19,767 |
| Aug 29, 2025 | 26.90 | 27.05 | 25.50 | 27.00 | 27.00 | 9.76% | 24,001 |
| Aug 28, 2025 | 24.20 | 25.40 | 24.00 | 24.60 | 24.60 | 6.49% | 46,640 |
| Aug 27, 2025 | 23.00 | 24.00 | 22.90 | 23.10 | 23.10 | 1.54% | 78,012 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -0.22% | 48,870 |
| Aug 25, 2025 | 22.75 | 22.95 | 22.00 | 22.80 | 22.80 | 2.01% | 15,392 |
| Aug 22, 2025 | 22.75 | 22.75 | 22.00 | 22.35 | 22.35 | -1.76% | 12,959 |
| Aug 21, 2025 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | 2.71% | 265 |
| Aug 20, 2025 | 22.45 | 22.50 | 21.65 | 22.15 | 22.15 | -1.34% | 29,928 |
| Aug 19, 2025 | 22.50 | 22.50 | 22.00 | 22.45 | 22.45 | 1.13% | 10,857 |
| Aug 18, 2025 | 21.90 | 22.50 | 21.90 | 22.20 | 22.20 | 1.83% | 11,944 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.65 | 21.80 | 21.80 | 0.23% | 14,874 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.60 | 21.75 | 21.75 | -0.23% | 1,456 |
| Aug 13, 2025 | 21.95 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 48,276 |
| Aug 12, 2025 | 22.00 | 22.50 | 21.95 | 22.00 | 22.00 | 0.23% | 3,683 |
| Aug 11, 2025 | 22.50 | 22.50 | 21.70 | 21.95 | 21.95 | -2.88% | 16,026 |
| Aug 8, 2025 | 22.95 | 22.95 | 22.40 | 22.60 | 22.60 | 0.67% | 1,782 |
| Aug 7, 2025 | 22.00 | 22.50 | 22.00 | 22.45 | 22.45 | 2.05% | 17,700 |
| Aug 6, 2025 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | -0.68% | 13,400 |
| Aug 5, 2025 | 21.95 | 22.50 | 21.90 | 22.15 | 22.15 | 0.91% | 131,100 |
| Aug 4, 2025 | 22.00 | 22.20 | 21.95 | 21.95 | 21.95 | -0.45% | 16,600 |
| Aug 1, 2025 | 22.00 | 22.20 | 21.60 | 22.05 | 22.05 | 1.61% | 4,500 |
| Jul 31, 2025 | 21.60 | 22.00 | 21.55 | 21.70 | 21.70 | 0.46% | 4,400 |
| Jul 30, 2025 | 21.60 | 22.00 | 21.55 | 21.60 | 21.60 | -1.59% | 3,400 |
| Jul 29, 2025 | 21.95 | 22.00 | 21.50 | 21.95 | 21.95 | 1.86% | 38,000 |
| Jul 28, 2025 | 22.45 | 22.45 | 21.00 | 21.55 | 21.55 | -0.46% | 7,500 |
| Jul 25, 2025 | 21.60 | 22.00 | 21.50 | 21.65 | 21.65 | 0.23% | 64,300 |
| Jul 24, 2025 | 21.40 | 21.90 | 21.10 | 21.60 | 21.60 | 0.93% | 2,600 |