CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 65.500 | 67.000 | 62.500 | 64.500 | 64.500 | 1,216 |
| 2026-04-24 | 65.500 | 67.000 | 65.000 | 65.500 | 65.500 | 2,469 |
| 2026-04-23 | 65.750 | 66.000 | 64.000 | 65.500 | 65.500 | 158 |
| 2026-04-22 | 65.250 | 67.000 | 64.000 | 65.750 | 65.750 | 1,187 |
| 2026-04-21 | 64.500 | 66.750 | 64.500 | 65.250 | 65.250 | 421 |
| 2026-04-20 | 66.250 | 67.000 | 62.500 | 64.500 | 64.500 | 542 |
| 2026-04-17 | 65.750 | 67.000 | 62.500 | 66.250 | 66.250 | 976 |
| 2026-04-16 | 61.500 | 67.250 | 61.500 | 65.750 | 65.750 | 2,008 |
| 2026-04-15 | 66.500 | 68.000 | 61.000 | 61.500 | 61.500 | 7,990 |
| 2026-04-14 | 66.750 | 68.250 | 66.000 | 66.500 | 66.500 | 2,045 |
| 2026-04-13 | 67.500 | 68.250 | 66.500 | 66.750 | 66.750 | 1,401 |
| 2026-04-10 | 67.750 | 68.250 | 66.000 | 67.500 | 67.500 | 1,171 |
| 2026-04-09 | 67.000 | 68.000 | 66.500 | 67.750 | 67.750 | 105 |
| 2026-04-08 | 66.000 | 68.500 | 63.500 | 67.000 | 67.000 | 1,761 |
| 2026-04-07 | 67.000 | 67.750 | 63.500 | 66.000 | 66.000 | 350 |
| 2026-04-02 | 65.000 | 68.500 | 63.000 | 67.000 | 67.000 | 1,922 |
| 2026-04-01 | 64.250 | 66.000 | 63.500 | 65.000 | 65.000 | 964 |
| 2026-03-31 | 65.500 | 66.000 | 63.500 | 64.250 | 64.250 | 830 |
| 2026-03-30 | 66.000 | 67.750 | 63.000 | 65.500 | 65.500 | 1,145 |
| 2026-03-27 | 62.250 | 68.000 | 62.250 | 66.000 | 66.000 | 2,960 |
| 2026-03-26 | 67.250 | 67.250 | 61.000 | 62.250 | 62.250 | 6,500 |
| 2026-03-25 | 67.250 | 68.000 | 63.000 | 67.250 | 67.250 | 1,390 |
| 2026-03-24 | 68.000 | 69.500 | 65.000 | 67.250 | 67.250 | 4,750 |
| 2026-03-23 | 67.500 | 70.000 | 65.000 | 68.000 | 68.000 | 2,085 |
| 2026-03-19 | 67.750 | 69.500 | 63.500 | 67.500 | 67.500 | 3,996 |
| 2026-03-18 | 68.000 | 69.000 | 67.000 | 67.750 | 67.750 | 1,192 |
| 2026-03-17 | 67.750 | 69.000 | 66.000 | 68.000 | 68.000 | 6,842 |
| 2026-03-16 | 69.250 | 69.250 | 65.000 | 67.750 | 67.750 | 3,732 |
| 2026-03-13 | 69.000 | 70.000 | 66.000 | 69.250 | 69.250 | 2,847 |
| 2026-03-12 | 69.750 | 70.000 | 67.000 | 69.000 | 69.000 | 2,819 |
| 2026-03-11 | 65.000 | 70.000 | 65.000 | 69.750 | 69.750 | 10,285 |
| 2026-03-10 | 69.000 | 69.500 | 62.250 | 65.000 | 65.000 | 4,714 |
| 2026-03-09 | 64.000 | 69.750 | 64.000 | 69.000 | 69.000 | 3,484 |
| 2026-03-06 | 64.500 | 69.750 | 63.000 | 64.000 | 64.000 | 2,063 |
| 2026-03-05 | 65.250 | 65.250 | 63.500 | 64.500 | 64.500 | 1,823 |
| 2026-03-04 | 66.500 | 70.000 | 62.750 | 65.250 | 65.250 | 6,392 |
| 2026-03-03 | 69.500 | 70.000 | 62.750 | 66.500 | 66.500 | 7,985 |
| 2026-03-02 | 70.000 | 70.500 | 66.500 | 69.500 | 69.500 | 5,969 |
| 2026-02-27 | 71.250 | 71.250 | 69.500 | 70.000 | 70.000 | 6,364 |
| 2026-02-26 | 71.000 | 73.000 | 70.000 | 71.250 | 71.250 | 9,105 |
| 2026-02-25 | 72.250 | 72.750 | 69.500 | 71.000 | 71.000 | 1,536 |
| 2026-02-24 | 72.750 | 73.000 | 70.000 | 72.250 | 72.250 | 12,250 |
| 2026-02-23 | 72.750 | 73.000 | 71.000 | 72.750 | 72.750 | 20,833 |
| 2026-02-20 | 70.750 | 73.000 | 70.750 | 72.750 | 72.750 | 17,220 |
| 2026-02-19 | 71.500 | 72.500 | 70.000 | 70.750 | 70.750 | 18,500 |
| 2026-02-18 | 69.750 | 72.000 | 69.750 | 71.500 | 71.500 | 16,236 |
| 2026-02-17 | 72.250 | 73.000 | 67.000 | 69.750 | 69.750 | 17,304 |
| 2026-02-16 | 73.750 | 73.750 | 70.000 | 72.250 | 72.250 | 26,198 |
| 2026-02-13 | 70.000 | 74.250 | 70.000 | 73.750 | 73.750 | 35,876 |
| 2026-02-12 | 61.500 | 67.500 | 61.500 | 67.500 | 67.500 | 18,748 |
| 2026-02-11 | 57.250 | 62.750 | 57.250 | 61.500 | 61.500 | 6,840 |
| 2026-02-10 | 57.750 | 57.750 | 56.250 | 57.250 | 57.250 | 3,293 |
| 2026-02-09 | 57.750 | 57.750 | 57.250 | 57.750 | 57.750 | 683 |
| 2026-02-06 | 54.250 | 58.000 | 54.250 | 57.750 | 57.750 | 715 |
| 2026-02-05 | 55.500 | 57.750 | 53.500 | 54.250 | 54.250 | 4,092 |
| 2026-02-04 | 56.500 | 57.750 | 53.750 | 55.500 | 55.500 | 166 |
| 2026-02-03 | 53.500 | 58.000 | 53.500 | 56.500 | 56.500 | 888 |
| 2026-02-02 | 58.750 | 59.000 | 53.250 | 53.500 | 53.500 | 3,555 |
| 2026-01-30 | 58.000 | 58.750 | 57.500 | 58.750 | 58.750 | 121 |
| 2026-01-29 | 58.500 | 59.000 | 57.500 | 58.000 | 58.000 | 487 |
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.