CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 58.750 | 59.000 | 57.750 | 58.500 | 58.500 | 981 |
| 2026-01-27 | 59.000 | 59.000 | 58.750 | 58.750 | 58.750 | 2,548 |
| 2026-01-26 | 58.750 | 59.000 | 58.750 | 59.000 | 59.000 | 298 |
| 2026-01-23 | 59.000 | 59.000 | 58.000 | 58.750 | 58.750 | 726 |
| 2026-01-22 | 57.750 | 59.250 | 57.750 | 59.000 | 59.000 | 425 |
| 2026-01-21 | 57.750 | 59.250 | 57.750 | 57.750 | 57.750 | 401 |
| 2026-01-20 | 58.750 | 59.250 | 57.000 | 57.750 | 57.750 | 555 |
| 2026-01-19 | 59.000 | 59.250 | 57.000 | 58.750 | 58.750 | 498 |
| 2026-01-16 | 58.500 | 59.250 | 56.500 | 59.000 | 59.000 | 2,591 |
| 2026-01-15 | 56.500 | 59.250 | 56.250 | 58.500 | 58.500 | 10,581 |
| 2026-01-14 | 56.500 | 57.500 | 56.250 | 56.500 | 56.500 | 1,060 |
| 2026-01-13 | 57.500 | 57.500 | 56.250 | 56.500 | 56.500 | 3,900 |
| 2026-01-12 | 57.250 | 59.750 | 56.000 | 57.500 | 57.500 | 889 |
| 2026-01-09 | 56.250 | 61.500 | 56.000 | 57.250 | 57.250 | 518 |
| 2026-01-08 | 56.000 | 58.000 | 56.000 | 56.250 | 56.250 | 4,456 |
| 2026-01-07 | 55.750 | 56.000 | 55.750 | 56.000 | 56.000 | 1,240 |
| 2026-01-06 | 54.000 | 56.000 | 54.000 | 55.750 | 55.750 | 7,909 |
| 2026-01-05 | 51.000 | 56.000 | 50.500 | 54.000 | 54.000 | 2,895 |
| 2026-01-02 | 51.000 | 56.000 | 51.000 | 51.000 | 51.000 | 25 |
| 2025-12-31 | 51.750 | 52.000 | 51.000 | 51.000 | 51.000 | 1,208 |
| 2025-12-30 | 51.000 | 52.000 | 51.000 | 51.750 | 51.750 | 1,224 |
| 2025-12-29 | 51.000 | 51.500 | 51.000 | 51.000 | 51.000 | 3,877 |
| 2025-12-24 | 51.000 | 51.000 | 50.250 | 51.000 | 51.000 | 5,210 |
| 2025-12-23 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 6,207 |
| 2025-12-22 | 51.000 | 51.750 | 50.250 | 50.750 | 50.750 | 1,436 |
| 2025-12-19 | 50.250 | 51.000 | 50.000 | 51.000 | 51.000 | 167 |
| 2025-12-18 | 50.750 | 50.750 | 50.000 | 50.250 | 50.250 | 321 |
| 2025-12-17 | 50.500 | 50.750 | 50.000 | 50.750 | 50.750 | 134 |
| 2025-12-16 | 51.250 | 51.250 | 50.000 | 50.500 | 50.500 | 1,990 |
| 2025-12-15 | 51.500 | 51.500 | 51.000 | 51.250 | 51.250 | 848 |
| 2025-12-11 | 50.500 | 52.000 | 50.500 | 51.500 | 51.500 | 7,279 |
| 2025-12-10 | 51.000 | 52.000 | 47.300 | 50.500 | 50.500 | 30,551 |
| 2025-12-09 | 50.250 | 51.000 | 50.000 | 51.000 | 51.000 | 3,978 |
| 2025-12-08 | 50.000 | 51.750 | 50.000 | 50.250 | 50.250 | 2,167 |
| 2025-12-05 | 52.500 | 53.250 | 50.000 | 50.000 | 50.000 | 1,385 |
| 2025-12-04 | 50.500 | 53.750 | 50.000 | 52.500 | 52.500 | 2,194 |
| 2025-12-03 | 53.250 | 53.750 | 50.000 | 50.500 | 50.500 | 3,390 |
| 2025-12-02 | 54.000 | 54.500 | 52.000 | 53.250 | 53.250 | 860 |
| 2025-12-01 | 57.750 | 57.750 | 52.000 | 54.000 | 54.000 | 28,697 |
| 2025-11-28 | 57.750 | 57.750 | 57.000 | 57.750 | 57.750 | 21 |
| 2025-11-27 | 57.500 | 57.750 | 57.250 | 57.750 | 57.750 | 4,987 |
| 2025-11-26 | 57.750 | 58.500 | 57.000 | 57.500 | 57.500 | 3,243 |
| 2025-11-25 | 58.250 | 58.750 | 57.750 | 57.750 | 57.750 | 704 |
| 2025-11-24 | 59.250 | 59.250 | 58.000 | 58.250 | 58.250 | 6,394 |
| 2025-11-21 | 58.750 | 60.000 | 58.750 | 59.250 | 59.250 | 966 |
| 2025-11-20 | 58.000 | 60.000 | 57.750 | 58.750 | 58.750 | 14,403 |
| 2025-11-19 | 59.500 | 59.500 | 57.750 | 58.000 | 58.000 | 1,239 |
| 2025-11-18 | 58.250 | 59.500 | 58.250 | 59.500 | 59.500 | 12,370 |
| 2025-11-17 | 58.500 | 59.500 | 57.750 | 58.250 | 58.250 | 19,032 |
| 2025-11-14 | 60.000 | 62.000 | 57.750 | 58.500 | 58.500 | 586 |
| 2025-11-13 | 61.500 | 62.000 | 59.000 | 60.000 | 60.000 | 146 |
| 2025-11-12 | 61.500 | 63.000 | 57.750 | 61.500 | 61.500 | 2,284 |
| 2025-11-11 | 57.750 | 62.000 | 57.750 | 61.500 | 61.500 | 1,277 |
| 2025-11-10 | 58.250 | 61.000 | 57.000 | 57.750 | 57.750 | 8,653 |
| 2025-11-07 | 57.000 | 58.250 | 57.000 | 58.250 | 58.250 | 1,163 |
| 2025-11-06 | 56.250 | 58.250 | 56.250 | 57.000 | 57.000 | 12,527 |
| 2025-11-05 | 55.500 | 56.500 | 55.500 | 56.250 | 56.250 | 7,751 |
| 2025-11-04 | 55.500 | 56.500 | 53.500 | 55.500 | 55.500 | 1,245 |
| 2025-11-03 | 54.250 | 56.250 | 54.250 | 55.500 | 55.500 | 3,790 |
| 2025-10-31 | 55.500 | 56.000 | 53.250 | 54.250 | 54.250 | 4,586 |
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.