Carbacid Investments plc (NASE:CARB)
Kenya flag Kenya · Delayed Price · Currency is KES
26.85
+0.50 (1.90%)
At close: Oct 23, 2025

Carbacid Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202526.5026.5026.1026.3526.35-0.57%6,952
Oct 21, 202526.8526.8526.0026.5026.50-1.30%7,357
Oct 16, 202527.0027.0026.5026.8526.853.87%17,384
Oct 15, 202527.5027.5025.4025.8525.85-2.27%6,372
Oct 14, 202526.5026.8025.5026.4526.454.13%22,796
Oct 13, 202526.8027.0025.0025.4025.40-5.22%30,575
Oct 9, 202527.3027.9525.0026.8026.80-2.37%39,155
Oct 8, 202526.8030.1026.8027.4527.45-0.72%16,392
Oct 7, 202526.9029.0026.9027.6527.652.79%153,971
Oct 6, 202526.9027.0026.8026.9026.900.75%40,080
Oct 3, 202526.8026.9526.5026.7026.70-0.19%32,833
Oct 2, 202526.0027.0026.0026.7526.75-0.19%23,977
Oct 1, 202527.0027.0025.9526.8026.804.28%28,707
Sep 30, 202525.3527.8525.1525.7025.701.38%61,910
Sep 29, 202525.4525.4525.3025.3525.35-39,911
Sep 26, 202525.3525.4025.3025.3525.35-220,426
Sep 25, 202525.4525.4525.3025.3525.350.20%85,143
Sep 24, 202525.3025.4025.3025.3025.30-47,844
Sep 23, 202525.3525.3525.0025.3025.30-0.20%18,114
Sep 22, 202525.3525.4024.6525.3525.351.00%12,621
Sep 19, 202525.0025.4024.6025.1025.102.87%26,183
Sep 18, 202524.2025.4024.0024.4024.40-3.56%19,828
Sep 17, 202524.2025.5024.2025.3025.30-11,923
Sep 16, 202524.5026.0024.0025.3025.302.85%25,067
Sep 15, 202524.5025.5023.0024.6024.602.50%22,297
Sep 12, 202526.5026.5023.6024.0024.00-8.22%16,897
Sep 11, 202525.5026.5025.0026.1526.151.16%30,473
Sep 10, 202524.9526.2024.9525.8525.853.61%30,887
Sep 9, 202524.9026.0023.0024.9524.950.60%68,541
Sep 8, 202524.5025.0024.4024.8024.801.64%19,241
Sep 5, 202526.5026.5023.6024.4024.40-5.06%13,786
Sep 4, 202526.5026.5025.0025.7025.70-1.91%42,743
Sep 3, 202526.7026.7026.0026.2026.20-1.32%17,566
Sep 2, 202526.0526.9526.0526.5526.55-0.56%35,617
Sep 1, 202525.0027.0525.0026.7026.70-1.11%19,767
Aug 29, 202526.9027.0525.5027.0027.009.76%24,001
Aug 28, 202524.2025.4024.0024.6024.606.49%46,640
Aug 27, 202523.0024.0022.9023.1023.101.54%78,012
Aug 26, 202523.0023.0022.7522.7522.75-0.22%48,870
Aug 25, 202522.7522.9522.0022.8022.802.01%15,392
Aug 22, 202522.7522.7522.0022.3522.35-1.76%12,959
Aug 21, 202522.9522.9522.7522.7522.752.71%265
Aug 20, 202522.4522.5021.6522.1522.15-1.34%29,928
Aug 19, 202522.5022.5022.0022.4522.451.13%10,857
Aug 18, 202521.9022.5021.9022.2022.201.83%11,944
Aug 15, 202522.0022.0021.6521.8021.800.23%14,874
Aug 14, 202522.0022.0021.6021.7521.75-0.23%1,456
Aug 13, 202521.9522.0021.7021.8021.80-0.91%48,276
Aug 12, 202522.0022.5021.9522.0022.000.23%3,683
Aug 11, 202522.5022.5021.7021.9521.95-2.88%16,026