CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-14 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-13 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-12 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-09 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 100 |
| 2024-08-08 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-07 | 22.350 | 22.350 | 22.250 | 22.250 | 22.250 | 200 |
| 2024-08-06 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 0 |
| 2024-08-05 | 20.350 | 22.350 | 20.350 | 22.350 | 22.350 | 300 |
| 2024-08-02 | 20.600 | 22.600 | 20.000 | 20.350 | 20.350 | 2,300 |
| 2024-08-01 | 19.500 | 21.450 | 19.500 | 20.600 | 20.600 | 1,200 |
| 2024-07-31 | 20.350 | 20.350 | 19.500 | 19.500 | 19.500 | 800 |
| 2024-07-30 | 21.000 | 21.000 | 19.000 | 20.350 | 20.350 | 900 |
| 2024-07-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2024-07-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-25 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2024-07-24 | 20.000 | 22.000 | 20.000 | 22.000 | 22.000 | 1,500 |
| 2024-07-23 | 22.000 | 22.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2024-07-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-19 | 20.500 | 22.000 | 20.500 | 22.000 | 22.000 | 100 |
| 2024-07-18 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 500 |
| 2024-07-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-12 | 21.500 | 21.500 | 20.000 | 20.000 | 20.000 | 100 |
| 2024-07-11 | 21.950 | 21.950 | 21.500 | 21.500 | 21.500 | 500 |
| 2024-07-10 | 22.000 | 22.000 | 21.950 | 21.950 | 21.950 | 100 |
| 2024-07-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-05 | 20.500 | 22.000 | 20.500 | 22.000 | 22.000 | 1,200 |
| 2024-07-04 | 22.550 | 22.550 | 20.500 | 20.500 | 20.500 | 200 |
| 2024-07-03 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 0 |
| 2024-07-02 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 100 |
| 2024-07-01 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 0 |
| 2024-06-28 | 20.700 | 22.550 | 20.700 | 22.550 | 22.550 | 100 |
| 2024-06-27 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2024-06-26 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2024-06-25 | 18.850 | 20.700 | 18.850 | 20.700 | 20.700 | 100 |
| 2024-06-24 | 20.000 | 20.000 | 18.500 | 18.850 | 18.850 | 1,900 |
| 2024-06-21 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2024-06-20 | 21.350 | 23.000 | 20.500 | 20.700 | 20.700 | 8,700 |
| 2024-06-19 | 21.300 | 21.500 | 21.000 | 21.350 | 21.350 | 2,900 |
| 2024-06-18 | 22.850 | 22.850 | 20.750 | 21.300 | 21.300 | 3,300 |
| 2024-06-14 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 1,800 |
| 2024-06-13 | 25.000 | 25.000 | 22.500 | 22.850 | 22.850 | 1,200 |
| 2024-06-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 100 |
| 2024-06-11 | 23.800 | 25.000 | 23.800 | 25.000 | 25.000 | 100 |
| 2024-06-10 | 24.300 | 26.000 | 23.000 | 23.800 | 23.800 | 2,100 |
| 2024-06-07 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 100 |
| 2024-06-06 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 2,100 |
| 2024-06-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-06-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-06-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-05-31 | 23.950 | 23.950 | 23.000 | 23.000 | 23.000 | 300 |
| 2024-05-30 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 2,000 |
| 2024-05-29 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-05-28 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-05-27 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 200 |
| 2024-05-24 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-05-23 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
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.