Carbacid Investments plc (NASE:CARB)
Kenya · Delayed Price · Currency is KES 25.85
+0.90 (3.61%)
At close: Sep 10, 2025
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 21.50 | 21.80 | 21.00 | 21.40 | 21.40 | -1.38% | 25,600 |
| Jul 22, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | -1.14% | 1,700 |
| Jul 21, 2025 | 21.90 | 22.00 | 21.90 | 21.95 | 21.95 | 0.23% | 5,700 |
| Jul 18, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 2.82% | 4,200 |
| Jul 17, 2025 | 21.05 | 21.90 | 21.00 | 21.30 | 21.30 | -1.84% | 1,100 |
| Jul 16, 2025 | 20.80 | 22.45 | 20.80 | 21.70 | 21.70 | 2.36% | 7,100 |
| Jul 15, 2025 | 21.50 | 21.50 | 20.85 | 21.20 | 21.20 | -2.53% | 5,900 |
| Jul 14, 2025 | 21.75 | 22.00 | 20.75 | 21.75 | 21.75 | 5.07% | 7,000 |
| Jul 11, 2025 | 21.65 | 21.65 | 20.00 | 20.70 | 20.70 | -4.39% | 39,300 |
| Jul 10, 2025 | 21.35 | 21.70 | 21.35 | 21.65 | 21.65 | 1.41% | 10,200 |
| Jul 9, 2025 | 21.30 | 21.70 | 21.30 | 21.35 | 21.35 | -1.84% | 2,500 |
| Jul 8, 2025 | 22.00 | 22.55 | 21.30 | 21.75 | 21.75 | 3.08% | 8,100 |
| Jul 7, 2025 | 20.80 | 22.00 | 20.80 | 21.10 | 21.10 | 0.96% | 24,300 |
| Jul 4, 2025 | 21.00 | 21.50 | 20.60 | 20.90 | 20.90 | 1.95% | 14,100 |
| Jul 3, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 1,318,900 |