Carbacid Investments plc (NASE:CARB)
Kenya · Delayed Price · Currency is KES 30.55
-0.75 (-2.40%)
At close: Feb 27, 2026
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.50 | 31.50 | 29.00 | 30.55 | 30.55 | -2.40% | 43,257 |
| Feb 26, 2026 | 31.90 | 31.90 | 31.00 | 31.30 | 31.30 | -1.57% | 56,078 |
| Feb 25, 2026 | 31.95 | 31.95 | 31.70 | 31.80 | 31.80 | -0.31% | 15,449 |
| Feb 24, 2026 | 31.90 | 32.00 | 31.85 | 31.90 | 31.90 | 2.08% | 16,057 |
| Feb 23, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -2.19% | 519,802 |
| Feb 20, 2026 | 32.35 | 32.35 | 31.40 | 31.95 | 31.95 | -0.62% | 10,026 |
| Feb 19, 2026 | 31.85 | 32.50 | 31.40 | 32.15 | 32.15 | 0.63% | 21,352 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.60 | 31.95 | 31.95 | 0.63% | 17,703 |
| Feb 17, 2026 | 32.00 | 32.10 | 31.55 | 31.75 | 31.75 | -1.09% | 66,276 |
| Feb 16, 2026 | 31.70 | 32.50 | 31.70 | 32.10 | 32.10 | -0.31% | 42,974 |
| Feb 13, 2026 | 31.70 | 33.00 | 31.70 | 32.20 | 32.20 | - | 63,461 |
| Feb 12, 2026 | 32.00 | 32.50 | 31.85 | 32.20 | 32.20 | 0.63% | 46,802 |
| Feb 11, 2026 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | 0.95% | 21,411 |
| Feb 10, 2026 | 31.55 | 32.00 | 31.55 | 31.70 | 31.70 | 0.48% | 13,642 |
| Feb 9, 2026 | 31.70 | 31.70 | 31.35 | 31.55 | 31.55 | 0.64% | 35,566 |
| Feb 6, 2026 | 31.00 | 31.70 | 31.00 | 31.35 | 31.35 | 3.98% | 50,884 |
| Feb 5, 2026 | 30.10 | 31.00 | 30.00 | 30.15 | 30.15 | -0.17% | 36,792 |
| Feb 4, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | -0.49% | 24,146 |
| Feb 3, 2026 | 30.45 | 30.45 | 30.25 | 30.35 | 30.35 | - | 50,373 |
| Feb 2, 2026 | 30.45 | 30.45 | 30.20 | 30.35 | 30.35 | -0.98% | 11,246 |
| Jan 30, 2026 | 30.55 | 30.70 | 30.25 | 30.65 | 30.65 | 0.33% | 16,779 |
| Jan 29, 2026 | 30.70 | 31.00 | 30.00 | 30.55 | 30.55 | -0.81% | 513,770 |
| Jan 28, 2026 | 31.25 | 31.40 | 30.70 | 30.80 | 30.80 | -1.28% | 19,094 |
| Jan 27, 2026 | 31.50 | 31.50 | 30.80 | 31.20 | 31.20 | 0.97% | 9,583 |
| Jan 26, 2026 | 30.45 | 31.00 | 30.25 | 30.90 | 30.90 | 2.49% | 11,129 |
| Jan 23, 2026 | 30.70 | 30.70 | 30.00 | 30.15 | 30.15 | -1.79% | 24,291 |
| Jan 22, 2026 | 32.00 | 32.00 | 30.00 | 30.70 | 30.70 | -2.38% | 15,709 |
| Jan 21, 2026 | 31.50 | 32.00 | 30.70 | 31.45 | 31.45 | 2.44% | 8,596 |
| Jan 20, 2026 | 30.60 | 32.50 | 30.00 | 30.70 | 30.70 | 2.33% | 14,381 |
| Jan 19, 2026 | 30.50 | 30.50 | 29.50 | 30.00 | 30.00 | 0.67% | 87,701 |
| Jan 16, 2026 | 29.95 | 30.70 | 29.50 | 29.80 | 29.80 | 0.34% | 15,475 |
| Jan 15, 2026 | 30.00 | 30.00 | 29.35 | 29.70 | 29.70 | 0.68% | 28,152 |
| Jan 14, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 1.72% | 15,000 |
| Jan 13, 2026 | 29.00 | 29.30 | 28.50 | 29.00 | 29.00 | -0.17% | 272,444 |
| Jan 12, 2026 | 29.25 | 29.60 | 28.50 | 29.05 | 29.05 | 0.17% | 16,346 |
| Jan 9, 2026 | 29.20 | 29.60 | 28.50 | 29.00 | 29.00 | -0.68% | 65,286 |
| Jan 8, 2026 | 29.55 | 29.55 | 29.00 | 29.20 | 29.20 | -1.18% | 133,158 |
| Jan 7, 2026 | 29.50 | 29.75 | 29.40 | 29.55 | 29.55 | 0.34% | 23,878 |
| Jan 6, 2026 | 29.75 | 29.75 | 29.40 | 29.45 | 29.45 | -0.17% | 10,963 |
| Jan 5, 2026 | 29.75 | 29.75 | 29.35 | 29.50 | 29.50 | 0.51% | 10,552 |
| Jan 2, 2026 | 29.35 | 29.35 | 29.30 | 29.35 | 29.35 | - | 3,191 |
| Dec 31, 2025 | 29.50 | 29.50 | 29.25 | 29.35 | 29.35 | 1.21% | 6,011 |
| Dec 30, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 0.52% | 38,382 |
| Dec 29, 2025 | 29.75 | 29.75 | 27.50 | 28.85 | 28.85 | -3.19% | 135,083 |
| 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 |