Carbacid Investments plc (NASE:CARB)
Kenya · Delayed Price · Currency is KES 30.20
-0.15 (-0.49%)
At close: Feb 4, 2026
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |