Stock listing

NSEKE:CARB Carbacid Investments Ltd Share Price

Follow Carbacid Investments Ltd into a list and get an email when it puts out news.

Share price · NSEKE:CARB

41.00 KES -0.35 (-0.8%)

Close on Oct 29, 2026

Past year +53.3% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 40.90 – 41.90 KESOct 29, 2026
Volume: 20,560 sharesOct 29, 2026
52-week range: 24.80 – 48.75 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 2.49M KESMedian day 31,223 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:CARB · KES, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	41.00	-0.35	-0.8%	41.35	41.90	40.90	20,560
Wed, Oct 28	41.35	+0.25	+0.6%	41.10	41.95	40.50	31,693
Tue, Oct 27	41.10	+0.05	+0.1%	41.05	42.00	41.00	21,308
Mon, Oct 26	41.05	-0.90	-2.1%	41.95	42.00	40.60	5,925
Fri, Oct 23	41.95	+0.20	+0.5%	41.75	42.00	41.75	4,356
Thu, Oct 22	41.75	+0.20	+0.5%	41.55	42.00	41.50	26,331
Wed, Oct 21	41.55	+0.70	+1.7%	40.85	42.45	40.85	11,152
Mon, Oct 19	40.85	-0.15	-0.4%	41.00	42.25	40.50	111,657
Fri, Oct 16	41.00	+0.55	+1.4%	40.45	42.50	40.45	5,586
Thu, Oct 15	40.45	+0.10	+0.2%	40.35	42.00	40.00	9,554
Wed, Oct 14	40.35	-1.25	-3.0%	41.60	42.00	39.25	67,470
Tue, Oct 13	41.60	+0.05	+0.1%	41.55	42.35	41.00	19,414
Mon, Oct 12	41.55	-0.65	-1.5%	42.20	42.40	41.10	15,195
Fri, Oct 9	42.20	+0.15	+0.4%	42.05	42.50	41.50	5,446
Thu, Oct 8	42.05	-0.20	-0.5%	42.25	42.50	41.50	31,111
Wed, Oct 7	42.25	-0.50	-1.2%	42.75	42.75	42.00	23,801
Tue, Oct 6	42.75	0.00	0.0%	42.75	43.00	42.40	7,956
Mon, Oct 5	42.75	-0.45	-1.0%	43.20	44.30	42.40	13,369
Fri, Oct 2	43.20	-0.25	-0.6%	43.45	43.90	42.50	5,904
Thu, Oct 1	43.45	+1.05	+2.5%	42.40	43.55	42.40	9,684
Wed, Sep 30	42.40	-0.70	-1.6%	43.10	43.45	42.00	7,850
Tue, Sep 29	43.10	-0.20	-0.5%	43.30	44.00	42.70	38,267
Mon, Sep 28	43.30	-0.25	-0.6%	43.55	44.00	43.20	20,028
Fri, Sep 25	43.55	-0.05	-0.1%	43.60	44.40	42.90	31,335
Thu, Sep 24	43.60	+0.45	+1.0%	43.15	44.40	43.15	27,904
Wed, Sep 23	43.15	-1.45	-3.3%	44.60	45.00	42.65	49,377
Tue, Sep 22	44.60	+2.20	+5.2%	42.40	46.45	42.40	22,860
Mon, Sep 21	42.40	+3.85	+10.0%	38.55	42.40	38.55	32,026
Fri, Sep 18	38.55	0.00	0.0%	38.55	41.50	35.20	70,856
Thu, Sep 17	38.55	-2.25	-5.5%	40.80	40.80	36.75	70,785
Wed, Sep 16	40.80	+0.30	+0.7%	40.50	41.90	40.35	28,603
Tue, Sep 15	40.50	0.00	0.0%	40.50	41.50	40.30	147,287
Mon, Sep 14	40.50	-1.50	-3.6%	42.00	42.00	40.00	71,286
Fri, Sep 11	42.00	-0.40	-0.9%	42.40	43.00	41.85	10,920
Thu, Sep 10	42.40	-1.10	-2.5%	43.50	43.90	41.60	52,839
Wed, Sep 9	43.50	-0.50	-1.1%	44.00	45.00	43.00	45,231
Tue, Sep 8	44.00	+1.20	+2.8%	42.80	47.00	42.80	34,234
Mon, Sep 7	42.80	+0.45	+1.1%	42.35	46.00	42.10	36,110
Fri, Sep 4	42.35	+1.90	+4.7%	40.45	42.70	40.45	18,236
Thu, Sep 3	40.45	-1.80	-4.3%	42.25	42.70	38.05	76,952
Wed, Sep 2	42.25	-0.55	-1.3%	42.75	42.75	41.50	40,548
Tue, Sep 1	42.80	-0.40	-0.9%	43.20	43.20	42.50	21,372
Mon, Aug 31	43.20	+0.60	+1.4%	42.60	46.85	42.55	42,518
Fri, Aug 28	42.60	-0.70	-1.6%	43.30	43.85	42.20	63,446
Thu, Aug 27	43.30	+0.20	+0.5%	43.10	43.95	42.75	45,627
Wed, Aug 26	43.10	-1.25	-2.8%	44.35	44.35	42.20	52,423
Tue, Aug 25	44.35	-2.50	-5.3%	46.85	46.85	42.20	86,333
Mon, Aug 24	46.85	-1.40	-2.9%	48.25	48.25	45.00	31,783
Fri, Aug 21	48.25	-0.45	-0.9%	48.70	48.70	47.70	207,817
Thu, Aug 20	48.70	+4.35	+9.8%	44.35	48.75	44.35	545,134
Wed, Aug 19	44.35	+3.85	+9.5%	40.50	44.55	40.50	132,463
Tue, Aug 18	40.50	+0.90	+2.3%	39.60	43.55	39.00	20,963
Mon, Aug 17	39.60	+0.90	+2.3%	38.70	39.75	38.70	28,229
Fri, Aug 14	38.70	-0.25	-0.6%	38.95	39.00	38.50	40,343
Thu, Aug 13	38.95	-0.25	-0.6%	39.20	39.75	38.50	28,476
Wed, Aug 12	39.20	+1.05	+2.8%	38.15	39.75	38.00	50,629
Tue, Aug 11	38.15	+2.00	+5.5%	36.15	39.75	36.15	20,271
Mon, Aug 10	36.15	+0.20	+0.6%	35.95	37.00	35.90	44,622
Fri, Aug 7	35.95	+0.20	+0.6%	35.75	36.45	35.00	15,786
Thu, Aug 6	35.75	-0.15	-0.4%	35.90	36.45	35.05	28,386
Wed, Aug 5	35.90	-0.10	-0.3%	36.00	36.50	35.50	39,416
Tue, Aug 4	36.00	+0.10	+0.3%	35.90	36.50	35.55	70,131
Mon, Aug 3	35.90	+0.90	+2.6%	35.00	36.50	35.00	41,019
Fri, Jul 31	35.00	+0.10	+0.3%	34.90	35.50	34.60	918,766
Thu, Jul 30	34.90	-0.05	-0.1%	34.95	35.00	34.00	28,360
Wed, Jul 29	34.95	0.00	0.0%	34.95	35.00	34.85	15,293

Ticker: NSEKE:CARB
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSEKE
Currency: KES

Carbacid Investments Ltd on 6ix

Sector: Chemicals & materials
Industry: Chemicals