CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 125.75 | 127.75 | 120.00 | 123.50 | 123.50 | 8,103 |
| 2026-07-22 | 124.00 | 128.00 | 123.00 | 125.75 | 125.75 | 3,618 |
| 2026-07-21 | 120.50 | 125.00 | 120.00 | 124.00 | 124.00 | 2,984 |
| 2026-07-20 | 120.75 | 124.00 | 120.00 | 120.50 | 120.50 | 2,885 |
| 2026-07-17 | 117.25 | 128.00 | 117.25 | 120.75 | 120.75 | 13,411 |
| 2026-07-16 | 122.00 | 122.00 | 115.00 | 117.25 | 117.25 | 5,163 |
| 2026-07-15 | 119.25 | 124.75 | 119.00 | 122.00 | 122.00 | 2,400 |
| 2026-07-14 | 119.25 | 120.00 | 118.00 | 119.25 | 119.25 | 1,892 |
| 2026-07-13 | 114.25 | 120.25 | 114.25 | 119.25 | 119.25 | 3,350 |
| 2026-07-10 | 120.25 | 120.25 | 111.00 | 114.25 | 114.25 | 2,734 |
| 2026-07-09 | 119.25 | 125.00 | 119.00 | 120.25 | 120.25 | 2,930 |
| 2026-07-08 | 120.00 | 125.00 | 118.75 | 119.25 | 119.25 | 10,203 |
| 2026-07-07 | 118.50 | 123.00 | 118.00 | 120.00 | 120.00 | 4,931 |
| 2026-07-06 | 118.75 | 120.00 | 118.00 | 118.50 | 118.50 | 2,982 |
| 2026-07-03 | 118.75 | 120.25 | 118.25 | 118.75 | 118.75 | 1,773 |
| 2026-07-02 | 118.25 | 124.00 | 115.75 | 118.75 | 118.75 | 2,038 |
| 2026-07-01 | 117.50 | 120.00 | 115.50 | 118.25 | 118.25 | 3,555 |
| 2026-06-30 | 116.50 | 120.00 | 115.00 | 117.50 | 117.50 | 3,160 |
| 2026-06-29 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 7,331 |
| 2026-06-26 | 107.25 | 117.75 | 107.25 | 115.00 | 115.00 | 8,923 |
| 2026-06-25 | 102.75 | 120.50 | 101.00 | 107.25 | 107.25 | 9,783 |
| 2026-06-24 | 112.00 | 112.00 | 101.00 | 102.75 | 102.75 | 11,570 |
| 2026-06-23 | 122.50 | 127.00 | 110.25 | 112.00 | 112.00 | 14,665 |
| 2026-06-22 | 116.50 | 122.50 | 116.50 | 122.50 | 122.50 | 24,044 |
| 2026-06-19 | 106.75 | 117.25 | 106.75 | 116.50 | 116.50 | 12,944 |
| 2026-06-18 | 101.75 | 111.75 | 101.75 | 106.75 | 106.75 | 10,599 |
| 2026-06-17 | 100.25 | 102.00 | 100.25 | 101.75 | 101.75 | 5,734 |
| 2026-06-16 | 98.500 | 102.00 | 98.500 | 100.25 | 100.25 | 16,245 |
| 2026-06-15 | 93.750 | 99.750 | 92.500 | 98.500 | 98.500 | 8,997 |
| 2026-06-12 | 92.750 | 100.00 | 91.500 | 93.750 | 93.750 | 14,059 |
| 2026-06-11 | 92.500 | 93.000 | 91.750 | 92.750 | 92.750 | 11,408 |
| 2026-06-10 | 93.000 | 93.000 | 91.750 | 92.500 | 92.500 | 1,979 |
| 2026-06-09 | 91.500 | 93.000 | 86.000 | 93.000 | 93.000 | 10,585 |
| 2026-06-08 | 84.750 | 93.000 | 83.500 | 91.500 | 91.500 | 8,293 |
| 2026-06-05 | 80.000 | 85.000 | 80.000 | 84.750 | 84.750 | 5,807 |
| 2026-06-04 | 79.750 | 81.000 | 78.750 | 80.000 | 80.000 | 2,778 |
| 2026-06-03 | 79.250 | 80.000 | 78.750 | 79.750 | 79.750 | 14,975 |
| 2026-06-02 | 79.250 | 79.250 | 79.000 | 79.250 | 79.250 | 3,519 |
| 2026-05-29 | 78.750 | 79.250 | 78.500 | 79.250 | 79.250 | 1,103 |
| 2026-05-28 | 79.000 | 79.250 | 78.500 | 78.750 | 78.750 | 3,465 |
| 2026-05-26 | 79.000 | 79.250 | 79.000 | 79.000 | 79.000 | 2,147 |
| 2026-05-25 | 79.000 | 79.250 | 78.500 | 79.000 | 79.000 | 3,292 |
| 2026-05-22 | 78.500 | 79.000 | 78.500 | 79.000 | 79.000 | 1,411 |
| 2026-05-21 | 78.750 | 79.000 | 78.500 | 78.500 | 78.500 | 3,511 |
| 2026-05-20 | 79.000 | 79.250 | 78.250 | 78.750 | 78.750 | 4,646 |
| 2026-05-19 | 79.000 | 79.250 | 78.500 | 79.000 | 79.000 | 7,113 |
| 2026-05-18 | 79.000 | 79.250 | 78.250 | 79.000 | 79.000 | 1,595 |
| 2026-05-15 | 79.250 | 79.250 | 78.500 | 79.000 | 79.000 | 4,455 |
| 2026-05-14 | 79.250 | 79.250 | 79.000 | 79.250 | 79.250 | 7,718 |
| 2026-05-13 | 79.000 | 79.250 | 79.000 | 79.250 | 79.250 | 2,196 |
| 2026-05-12 | 78.000 | 79.250 | 78.000 | 79.000 | 79.000 | 6,614 |
| 2026-05-11 | 80.250 | 80.250 | 77.500 | 78.000 | 78.000 | 5,484 |
| 2026-05-08 | 82.250 | 82.500 | 79.000 | 80.250 | 80.250 | 5,752 |
| 2026-05-07 | 84.000 | 84.000 | 81.500 | 82.250 | 82.250 | 9,431 |
| 2026-05-06 | 83.750 | 84.750 | 83.750 | 84.000 | 84.000 | 4,721 |
| 2026-05-05 | 80.000 | 85.500 | 80.000 | 83.750 | 83.750 | 10,108 |
| 2026-05-04 | 73.000 | 80.250 | 73.000 | 80.000 | 80.000 | 16,789 |
| 2026-04-30 | 65.000 | 84.750 | 65.000 | 73.000 | 73.000 | 49,473 |
| 2026-04-29 | 65.000 | 68.000 | 64.000 | 65.000 | 65.000 | 958 |
| 2026-04-28 | 64.500 | 65.500 | 64.000 | 65.000 | 65.000 | 2,210 |
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.