Carbacid Investments plc (NASE:CARB)
Kenya
· Delayed Price · Currency is KES 26.80
+0.15 (0.56%)
At close: Dec 5, 2025
Carbacid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 31.00 | 31.50 | 30.00 | 30.90 | 28.89 | -0.96% | 51,468 |
| Nov 19, 2025 | 31.55 | 31.60 | 31.00 | 31.20 | 29.17 | -0.95% | 66,755 |
| Nov 18, 2025 | 31.60 | 31.60 | 31.25 | 31.50 | 29.45 | - | 53,691 |
| Nov 17, 2025 | 31.60 | 31.60 | 31.25 | 31.50 | 29.45 | 0.64% | 39,690 |
| Nov 14, 2025 | 31.60 | 31.60 | 31.00 | 31.30 | 29.26 | -1.11% | 63,595 |
| Nov 13, 2025 | 31.60 | 31.70 | 31.20 | 31.65 | 29.59 | 0.80% | 142,727 |
| Nov 12, 2025 | 31.40 | 31.60 | 31.10 | 31.40 | 29.36 | -0.16% | 95,278 |
| Nov 11, 2025 | 31.55 | 31.60 | 30.95 | 31.45 | 29.40 | 1.13% | 70,004 |
| Nov 10, 2025 | 31.00 | 31.60 | 30.95 | 31.10 | 29.08 | 1.47% | 206,556 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.55 | 30.65 | 28.66 | 0.33% | 41,832 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.00 | 30.55 | 28.56 | 0.99% | 100,346 |
| Nov 5, 2025 | 30.50 | 30.75 | 29.80 | 30.25 | 28.28 | -1.63% | 72,715 |
| Nov 4, 2025 | 29.50 | 32.20 | 29.50 | 30.75 | 28.75 | 4.95% | 146,387 |
| Nov 3, 2025 | 27.60 | 30.00 | 27.55 | 29.30 | 27.39 | 5.40% | 95,305 |
| Oct 31, 2025 | 27.20 | 29.00 | 27.00 | 27.80 | 25.99 | 4.51% | 144,185 |
| Oct 30, 2025 | 26.75 | 26.75 | 26.50 | 26.60 | 24.87 | -0.56% | 7,449 |
| Oct 29, 2025 | 26.75 | 26.75 | 26.70 | 26.75 | 25.01 | - | 12,716 |
| Oct 28, 2025 | 27.20 | 27.20 | 26.20 | 26.75 | 25.01 | - | 27,819 |
| Oct 27, 2025 | 26.90 | 26.90 | 26.50 | 26.75 | 25.01 | 0.75% | 16,705 |
| Oct 24, 2025 | 26.00 | 27.00 | 26.00 | 26.55 | 24.82 | -1.12% | 2,226 |
| Oct 23, 2025 | 26.50 | 27.00 | 26.00 | 26.85 | 25.10 | 1.90% | 161,078 |
| Oct 22, 2025 | 26.50 | 26.50 | 26.10 | 26.35 | 24.64 | -0.57% | 6,952 |
| Oct 21, 2025 | 26.85 | 26.85 | 26.00 | 26.50 | 24.78 | -1.30% | 7,357 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.50 | 26.85 | 25.10 | 3.87% | 17,384 |
| Oct 15, 2025 | 27.50 | 27.50 | 25.40 | 25.85 | 24.17 | -2.27% | 6,372 |
| Oct 14, 2025 | 26.50 | 26.80 | 25.50 | 26.45 | 24.73 | 4.13% | 22,796 |
| Oct 13, 2025 | 26.80 | 27.00 | 25.00 | 25.40 | 23.75 | -5.22% | 30,575 |
| Oct 9, 2025 | 27.30 | 27.95 | 25.00 | 26.80 | 25.06 | -2.37% | 39,155 |
| Oct 8, 2025 | 26.80 | 30.10 | 26.80 | 27.45 | 25.66 | -0.72% | 16,392 |
| Oct 7, 2025 | 26.90 | 29.00 | 26.90 | 27.65 | 25.85 | 2.79% | 153,971 |
| Oct 6, 2025 | 26.90 | 27.00 | 26.80 | 26.90 | 25.15 | 0.75% | 40,080 |
| Oct 3, 2025 | 26.80 | 26.95 | 26.50 | 26.70 | 24.96 | -0.19% | 32,833 |
| Oct 2, 2025 | 26.00 | 27.00 | 26.00 | 26.75 | 25.01 | -0.19% | 23,977 |
| Oct 1, 2025 | 27.00 | 27.00 | 25.95 | 26.80 | 25.06 | 4.28% | 28,707 |
| Sep 30, 2025 | 25.35 | 27.85 | 25.15 | 25.70 | 24.03 | 1.38% | 61,910 |
| Sep 29, 2025 | 25.45 | 25.45 | 25.30 | 25.35 | 23.70 | - | 39,911 |
| Sep 26, 2025 | 25.35 | 25.40 | 25.30 | 25.35 | 23.70 | - | 220,426 |
| Sep 25, 2025 | 25.45 | 25.45 | 25.30 | 25.35 | 23.70 | 0.20% | 85,143 |
| Sep 24, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 23.65 | - | 47,844 |
| Sep 23, 2025 | 25.35 | 25.35 | 25.00 | 25.30 | 23.65 | -0.20% | 18,114 |
| Sep 22, 2025 | 25.35 | 25.40 | 24.65 | 25.35 | 23.70 | 1.00% | 12,621 |
| Sep 19, 2025 | 25.00 | 25.40 | 24.60 | 25.10 | 23.47 | 2.87% | 26,183 |
| Sep 18, 2025 | 24.20 | 25.40 | 24.00 | 24.40 | 22.81 | -3.56% | 19,828 |
| Sep 17, 2025 | 24.20 | 25.50 | 24.20 | 25.30 | 23.65 | - | 11,923 |
| Sep 16, 2025 | 24.50 | 26.00 | 24.00 | 25.30 | 23.65 | 2.85% | 25,067 |
| Sep 15, 2025 | 24.50 | 25.50 | 23.00 | 24.60 | 23.00 | 2.50% | 22,297 |
| Sep 12, 2025 | 26.50 | 26.50 | 23.60 | 24.00 | 22.44 | -8.22% | 16,897 |
| Sep 11, 2025 | 25.50 | 26.50 | 25.00 | 26.15 | 24.45 | 1.16% | 30,473 |
| Sep 10, 2025 | 24.95 | 26.20 | 24.95 | 25.85 | 24.17 | 3.61% | 30,887 |
| Sep 9, 2025 | 24.90 | 26.00 | 23.00 | 24.95 | 23.33 | 0.60% | 68,541 |
| Sep 8, 2025 | 24.50 | 25.00 | 24.40 | 24.80 | 23.19 | 1.64% | 19,241 |
| Sep 5, 2025 | 26.50 | 26.50 | 23.60 | 24.40 | 22.81 | -5.06% | 13,786 |
| Sep 4, 2025 | 26.50 | 26.50 | 25.00 | 25.70 | 24.03 | -1.91% | 42,743 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.00 | 26.20 | 24.50 | -1.32% | 17,566 |
| Sep 2, 2025 | 26.05 | 26.95 | 26.05 | 26.55 | 24.82 | -0.56% | 35,617 |
| Sep 1, 2025 | 25.00 | 27.05 | 25.00 | 26.70 | 24.96 | -1.11% | 19,767 |
| Aug 29, 2025 | 26.90 | 27.05 | 25.50 | 27.00 | 25.24 | 9.76% | 24,001 |
| Aug 28, 2025 | 24.20 | 25.40 | 24.00 | 24.60 | 23.00 | 6.49% | 46,640 |
| Aug 27, 2025 | 23.00 | 24.00 | 22.90 | 23.10 | 21.60 | 1.54% | 78,012 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 21.27 | -0.22% | 48,870 |
| Aug 25, 2025 | 22.75 | 22.95 | 22.00 | 22.80 | 21.32 | 2.01% | 15,392 |
| Aug 22, 2025 | 22.75 | 22.75 | 22.00 | 22.35 | 20.90 | -1.76% | 12,959 |
| Aug 21, 2025 | 22.95 | 22.95 | 22.75 | 22.75 | 21.27 | 2.71% | 265 |
| Aug 20, 2025 | 22.45 | 22.50 | 21.65 | 22.15 | 20.71 | -1.34% | 29,928 |
| Aug 19, 2025 | 22.50 | 22.50 | 22.00 | 22.45 | 20.99 | 1.13% | 10,857 |
| Aug 18, 2025 | 21.90 | 22.50 | 21.90 | 22.20 | 20.76 | 1.83% | 11,944 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.65 | 21.80 | 20.38 | 0.23% | 14,874 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.60 | 21.75 | 20.34 | -0.23% | 1,456 |
| Aug 13, 2025 | 21.95 | 22.00 | 21.70 | 21.80 | 20.38 | -0.91% | 48,276 |
| Aug 12, 2025 | 22.00 | 22.50 | 21.95 | 22.00 | 20.57 | 0.23% | 3,683 |
| Aug 11, 2025 | 22.50 | 22.50 | 21.70 | 21.95 | 20.52 | -2.88% | 16,026 |
| Aug 8, 2025 | 22.95 | 22.95 | 22.40 | 22.60 | 21.13 | 0.67% | 1,782 |
| Aug 7, 2025 | 22.00 | 22.50 | 22.00 | 22.45 | 20.99 | 2.05% | 17,700 |
| Aug 6, 2025 | 22.50 | 22.50 | 21.90 | 22.00 | 20.57 | -0.68% | 13,400 |
| Aug 5, 2025 | 21.95 | 22.50 | 21.90 | 22.15 | 20.71 | 0.91% | 131,100 |
| Aug 4, 2025 | 22.00 | 22.20 | 21.95 | 21.95 | 20.52 | -0.45% | 16,600 |
| Aug 1, 2025 | 22.00 | 22.20 | 21.60 | 22.05 | 20.62 | 1.61% | 4,500 |
| Jul 31, 2025 | 21.60 | 22.00 | 21.55 | 21.70 | 20.29 | 0.46% | 4,400 |
| Jul 30, 2025 | 21.60 | 22.00 | 21.55 | 21.60 | 20.20 | -1.59% | 3,400 |
| Jul 29, 2025 | 21.95 | 22.00 | 21.50 | 21.95 | 20.52 | 1.86% | 38,000 |
| Jul 28, 2025 | 22.45 | 22.45 | 21.00 | 21.55 | 20.15 | -0.46% | 7,500 |
| Jul 25, 2025 | 21.60 | 22.00 | 21.50 | 21.65 | 20.24 | 0.23% | 64,300 |
| Jul 24, 2025 | 21.40 | 21.90 | 21.10 | 21.60 | 20.20 | 0.93% | 2,600 |
| Jul 23, 2025 | 21.50 | 21.80 | 21.00 | 21.40 | 20.01 | -1.38% | 25,600 |
| Jul 22, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 20.29 | -1.14% | 1,700 |
| Jul 21, 2025 | 21.90 | 22.00 | 21.90 | 21.95 | 20.52 | 0.23% | 5,700 |
| Jul 18, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 20.48 | 2.82% | 4,200 |
| Jul 17, 2025 | 21.05 | 21.90 | 21.00 | 21.30 | 19.91 | -1.84% | 1,100 |
| Jul 16, 2025 | 20.80 | 22.45 | 20.80 | 21.70 | 20.29 | 2.36% | 7,100 |