CARB
Manufacturing & Allied MainCarbacid Investments
KES 7.16
+0.00
(+0.06%)
18 Feb 2026
52W Low: KES 7.08
52W High: KES 13.10
Price Chart
Unlock Interactive Charts
Candlestick, OHLC & area charts with volume, crosshair, and indicators.
View PlansOverlays
Studies
Key Statistics
Market Cap
KES 1.82B
Shares Outstanding
254,850,000
52-Week High
KES 13.10
52-Week Low
KES 7.08
Today Volume
22,936
Open
KES 7.16
High
KES 7.25
Low
KES 7.08
Avg Volume (30D)
Plus
P/B Ratio
Plus
Beta (vs NASI)
Pro
Payout Ratio
Pro
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 18 Feb 2026 | 7.16 | 7.25 | 7.08 | 7.16 | 22,936 | +0.06% |
| 17 Feb 2026 | 7.22 | 7.30 | 7.11 | 7.16 | 79,003 | -2.88% |
| 16 Feb 2026 | 7.45 | 7.51 | 7.30 | 7.37 | 63,712 | -1.68% |
| 13 Feb 2026 | 7.53 | 7.59 | 7.47 | 7.50 | 56,067 | -1.13% |
| 12 Feb 2026 | 7.44 | 7.70 | 7.44 | 7.59 | 15,291 | +2.61% |
| 11 Feb 2026 | 7.33 | 7.53 | 7.33 | 7.40 | 89,197 | +2.05% |
| 10 Feb 2026 | 7.26 | 7.36 | 7.15 | 7.25 | 76,455 | -0.79% |
| 09 Feb 2026 | 7.27 | 7.31 | 7.23 | 7.31 | 28,033 | +0.81% |
| 06 Feb 2026 | 7.27 | 7.27 | 7.14 | 7.25 | 94,294 | -0.24% |
| 05 Feb 2026 | 7.28 | 7.37 | 7.15 | 7.27 | 84,100 | -0.08% |
| 04 Feb 2026 | 7.32 | 7.36 | 7.17 | 7.28 | 114,682 | -2.41% |
| 03 Feb 2026 | 7.46 | 7.56 | 7.33 | 7.46 | 50,970 | +0.09% |
| 02 Feb 2026 | 7.54 | 7.55 | 7.30 | 7.45 | 119,779 | -1.53% |
| 30 Jan 2026 | 7.58 | 7.71 | 7.54 | 7.57 | 119,779 | -0.36% |
| 29 Jan 2026 | 7.58 | 7.70 | 7.46 | 7.60 | 66,261 | +0.38% |
| 28 Jan 2026 | 7.57 | 7.65 | 7.47 | 7.57 | 119,779 | +0.04% |
| 27 Jan 2026 | 7.49 | 7.68 | 7.49 | 7.57 | 94,294 | +1.98% |
| 26 Jan 2026 | 7.43 | 7.48 | 7.33 | 7.42 | 76,455 | -0.16% |
| 23 Jan 2026 | 7.40 | 7.50 | 7.29 | 7.43 | 15,291 | +0.58% |
| 22 Jan 2026 | 7.53 | 7.53 | 7.34 | 7.39 | 114,682 | -2.96% |
| 21 Jan 2026 | 7.53 | 7.65 | 7.51 | 7.62 | 17,839 | +2.18% |
| 20 Jan 2026 | 7.57 | 7.57 | 7.46 | 7.46 | 117,231 | -2.70% |
| 19 Jan 2026 | 7.79 | 7.80 | 7.52 | 7.67 | 81,552 | -2.39% |
| 16 Jan 2026 | 7.74 | 7.90 | 7.72 | 7.86 | 91,746 | +2.91% |
| 15 Jan 2026 | 7.55 | 7.71 | 7.52 | 7.64 | 45,873 | +2.85% |
| 14 Jan 2026 | 7.48 | 7.51 | 7.39 | 7.43 | 104,488 | -2.13% |
| 13 Jan 2026 | 7.52 | 7.66 | 7.52 | 7.59 | 109,585 | +2.25% |
| 12 Jan 2026 | 7.42 | 7.54 | 7.29 | 7.42 | 124,876 | -0.32% |
| 09 Jan 2026 | 7.48 | 7.54 | 7.31 | 7.44 | 122,328 | -0.73% |
| 08 Jan 2026 | 7.51 | 7.53 | 7.34 | 7.49 | 107,037 | -1.32% |
| 07 Jan 2026 | 7.73 | 7.73 | 7.48 | 7.59 | 104,488 | -2.71% |
| 06 Jan 2026 | 7.82 | 7.94 | 7.75 | 7.80 | 22,936 | -1.01% |
| 05 Jan 2026 | 7.84 | 7.90 | 7.73 | 7.88 | 10,194 | +1.94% |
| 02 Jan 2026 | 7.70 | 7.85 | 7.60 | 7.73 | 73,906 | +1.87% |
| 01 Jan 2026 | 7.57 | 7.68 | 7.47 | 7.59 | 2,548 | +0.85% |
| 31 Dec 2025 | 7.43 | 7.68 | 7.43 | 7.53 | 53,518 | +2.30% |
| 30 Dec 2025 | 7.40 | 7.41 | 7.35 | 7.36 | 63,712 | -1.58% |
| 29 Dec 2025 | 7.48 | 7.53 | 7.35 | 7.48 | 94,294 | +0.05% |
| 26 Dec 2025 | 7.60 | 7.60 | 7.44 | 7.48 | 112,134 | -2.05% |
| 25 Dec 2025 | 7.67 | 7.74 | 7.55 | 7.64 | 17,839 | -1.05% |
| 24 Dec 2025 | 7.85 | 7.85 | 7.58 | 7.72 | 91,746 | -2.24% |
| 23 Dec 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 30,582 | -1.90% |
| 22 Dec 2025 | 8.05 | 8.19 | 7.96 | 8.05 | 48,421 | +0.03% |
| 19 Dec 2025 | 8.08 | 8.13 | 7.93 | 8.05 | 73,906 | -0.87% |
| 18 Dec 2025 | 8.15 | 8.24 | 8.02 | 8.12 | 40,776 | -0.55% |
| 17 Dec 2025 | 8.19 | 8.19 | 8.13 | 8.16 | 43,324 | -1.52% |
| 16 Dec 2025 | 8.47 | 8.47 | 8.19 | 8.29 | 94,294 | -2.77% |
| 15 Dec 2025 | 8.62 | 8.62 | 8.39 | 8.53 | 7,645 | -1.45% |
| 12 Dec 2025 | 8.65 | 8.75 | 8.54 | 8.66 | 38,227 | +0.06% |
| 11 Dec 2025 | 8.66 | 8.74 | 8.57 | 8.65 | 84,100 | -0.15% |
Unlock Financial Statements
Detailed income statement, balance sheet, and key ratios for the last 3-5 years with YoY growth analysis.
Starting at KES 1,499/month
View PlansDividend Yield History
See 5-year dividend yield trends for this stock.
No dividend data available yet.
Sector: Manufacturing & Allied
Segment: Main