CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 271.00 | 278.00 | 271.00 | 275.25 | 275.25 | 1,376 |
| 2026-10-14 | 274.50 | 278.00 | 266.00 | 271.00 | 271.00 | 11,259 |
| 2026-10-13 | 278.25 | 278.25 | 271.50 | 274.50 | 274.50 | 2,440 |
| 2026-10-12 | 280.25 | 280.25 | 269.00 | 278.25 | 278.25 | 17,045 |
| 2026-10-09 | 285.50 | 285.50 | 279.00 | 280.25 | 280.25 | 14,054 |
| 2026-10-08 | 284.75 | 292.00 | 282.75 | 285.50 | 285.50 | 14,659 |
| 2026-10-07 | 282.50 | 295.00 | 279.00 | 284.75 | 284.75 | 108,529 |
| 2026-10-06 | 287.00 | 288.00 | 281.00 | 282.50 | 282.50 | 11,462 |
| 2026-10-05 | 289.75 | 300.00 | 283.00 | 287.00 | 287.00 | 8,648 |
| 2026-10-02 | 289.75 | 308.00 | 281.00 | 289.75 | 289.75 | 2,575 |
| 2026-10-01 | 292.75 | 298.00 | 286.25 | 289.75 | 289.75 | 4,755 |
| 2026-09-30 | 286.25 | 299.00 | 286.25 | 292.75 | 292.75 | 6,638 |
| 2026-09-29 | 289.50 | 295.75 | 270.00 | 286.25 | 286.25 | 7,103 |
| 2026-09-28 | 291.50 | 295.00 | 287.00 | 289.50 | 289.50 | 4,679 |
| 2026-09-25 | 294.50 | 296.50 | 289.00 | 291.50 | 291.50 | 2,969 |
| 2026-09-24 | 299.00 | 300.00 | 290.00 | 294.50 | 294.50 | 1,751 |
| 2026-09-23 | 298.25 | 305.00 | 286.00 | 299.00 | 299.00 | 17,875 |
| 2026-09-22 | 284.50 | 312.75 | 284.50 | 298.25 | 298.25 | 9,061 |
| 2026-09-21 | 258.75 | 284.50 | 258.75 | 284.50 | 284.50 | 12,210 |
| 2026-09-18 | 242.25 | 266.25 | 239.50 | 258.75 | 258.75 | 13,104 |
| 2026-09-17 | 266.00 | 266.00 | 239.50 | 242.25 | 242.25 | 28,336 |
| 2026-09-16 | 278.75 | 280.00 | 255.00 | 266.00 | 266.00 | 13,358 |
| 2026-09-15 | 283.25 | 283.25 | 273.50 | 278.75 | 278.75 | 6,574 |
| 2026-09-14 | 284.00 | 296.00 | 280.00 | 283.25 | 283.25 | 9,253 |
| 2026-09-11 | 269.25 | 290.75 | 269.00 | 284.00 | 284.00 | 8,861 |
| 2026-09-10 | 281.00 | 300.00 | 260.00 | 269.25 | 269.25 | 15,955 |
| 2026-09-09 | 294.00 | 294.00 | 270.00 | 281.00 | 281.00 | 12,794 |
| 2026-09-08 | 304.25 | 308.00 | 290.00 | 294.00 | 294.00 | 8,018 |
| 2026-09-07 | 283.50 | 310.25 | 283.50 | 304.25 | 304.25 | 14,380 |
| 2026-09-04 | 300.00 | 300.00 | 279.00 | 283.50 | 283.50 | 17,722 |
| 2026-09-03 | 309.50 | 339.75 | 278.75 | 300.00 | 300.00 | 29,131 |
| 2026-09-02 | 282.50 | 310.75 | 282.50 | 309.50 | 309.50 | 14,933 |
| 2026-09-01 | 257.50 | 283.25 | 257.50 | 282.50 | 282.50 | 14,790 |
| 2026-08-31 | 234.25 | 257.50 | 234.25 | 257.50 | 257.50 | 14,555 |
| 2026-08-28 | 246.00 | 270.50 | 221.50 | 234.25 | 234.25 | 82,594 |
| 2026-08-27 | 273.25 | 273.25 | 246.00 | 246.00 | 246.00 | 2,883 |
| 2026-08-26 | 303.50 | 303.50 | 273.25 | 273.25 | 273.25 | 5,156 |
| 2026-08-25 | 337.00 | 337.00 | 303.50 | 303.50 | 303.50 | 5,832 |
| 2026-08-24 | 374.25 | 374.25 | 337.00 | 337.00 | 337.00 | 7,017 |
| 2026-08-21 | 372.00 | 409.00 | 335.00 | 374.25 | 374.25 | 42,821 |
| 2026-08-20 | 341.75 | 375.75 | 341.75 | 372.00 | 372.00 | 44,606 |
| 2026-08-19 | 311.00 | 342.00 | 311.00 | 341.75 | 341.75 | 47,789 |
| 2026-08-18 | 288.00 | 316.75 | 288.00 | 311.00 | 311.00 | 57,286 |
| 2026-08-17 | 262.00 | 288.00 | 262.00 | 288.00 | 288.00 | 44,229 |
| 2026-08-14 | 242.25 | 266.25 | 242.25 | 262.00 | 262.00 | 37,957 |
| 2026-08-13 | 217.00 | 285.00 | 193.00 | 242.25 | 242.25 | 56,460 |
| 2026-08-12 | 208.00 | 228.75 | 192.50 | 217.00 | 217.00 | 38,986 |
| 2026-08-11 | 194.50 | 213.75 | 194.50 | 208.00 | 208.00 | 37,720 |
| 2026-08-10 | 177.25 | 194.75 | 177.25 | 194.50 | 194.50 | 37,348 |
| 2026-08-07 | 162.50 | 178.75 | 162.50 | 177.25 | 177.25 | 20,609 |
| 2026-08-06 | 156.75 | 170.00 | 156.75 | 162.50 | 162.50 | 12,129 |
| 2026-08-05 | 155.50 | 170.00 | 155.50 | 156.75 | 156.75 | 17,928 |
| 2026-08-04 | 156.50 | 157.00 | 150.00 | 155.50 | 155.50 | 26,927 |
| 2026-08-03 | 156.50 | 157.00 | 152.25 | 156.50 | 156.50 | 12,951 |
| 2026-07-31 | 157.00 | 160.00 | 146.50 | 156.50 | 156.50 | 34,684 |
| 2026-07-30 | 156.75 | 157.25 | 156.00 | 157.00 | 157.00 | 23,911 |
| 2026-07-29 | 143.00 | 157.25 | 143.00 | 156.75 | 156.75 | 20,455 |
| 2026-07-28 | 131.50 | 144.50 | 131.50 | 143.00 | 143.00 | 20,886 |
| 2026-07-27 | 125.75 | 135.00 | 125.50 | 131.50 | 131.50 | 53,192 |
| 2026-07-24 | 123.50 | 129.00 | 123.50 | 125.75 | 125.75 | 19,027 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.