CAR & GENERAL (K) LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	53.250	55.500	53.250	55.500	55.500	6,703
2025-10-29	53.000	54.000	53.000	53.250	53.250	12,320
2025-10-28	54.500	54.500	53.000	53.000	53.000	8,289
2025-10-27	55.250	55.500	53.000	54.500	54.500	1,376
2025-10-24	53.000	55.750	53.000	55.250	55.250	20,563
2025-10-23	53.500	54.750	52.750	52.750	52.750	315
2025-10-22	53.250	56.500	52.500	53.500	53.500	17,283
2025-10-21	52.500	56.500	52.500	53.250	53.250	12,587
2025-10-16	52.250	52.500	52.000	52.500	52.500	22,867
2025-10-15	52.250	56.750	52.000	52.250	52.250	8,780
2025-10-14	51.750	55.500	51.750	52.250	52.250	21,698
2025-10-13	51.750	53.000	51.250	51.750	51.750	28,310
2025-10-09	50.500	53.000	50.500	51.750	51.750	17,957
2025-10-08	50.500	55.000	49.800	50.500	50.500	8,080
2025-10-07	49.050	53.750	49.050	50.500	50.500	37,535
2025-10-06	45.500	50.000	45.500	49.050	49.050	2,619
2025-10-03	41.900	46.000	41.900	45.500	45.500	9,762
2025-10-02	41.350	42.450	41.000	41.900	41.900	10,759
2025-10-01	38.950	42.400	38.950	41.350	41.350	6,881
2025-09-30	38.450	42.000	38.450	38.950	38.950	21,340
2025-09-29	35.400	38.900	35.400	38.450	38.450	9,496
2025-09-26	37.450	37.500	35.000	35.400	35.400	1,927
2025-09-25	37.400	38.500	37.400	37.450	37.450	5,734
2025-09-24	35.500	37.450	35.000	37.400	37.400	656
2025-09-23	35.600	36.950	35.400	35.500	35.500	1,074
2025-09-22	36.650	36.850	35.500	35.600	35.600	626
2025-09-19	37.200	38.500	35.500	36.650	36.650	840
2025-09-18	37.750	38.950	35.350	37.200	37.200	1,835
2025-09-17	39.250	39.500	35.350	37.750	37.750	8,114
2025-09-16	36.700	39.400	35.100	39.250	39.250	926
2025-09-15	38.850	40.000	35.000	36.700	36.700	901
2025-09-12	38.600	40.800	35.000	38.850	38.850	10,073
2025-09-11	36.450	40.000	36.450	38.600	38.600	2,866
2025-09-10	34.600	38.000	34.600	36.450	36.450	6,730
2025-09-09	33.500	35.500	33.500	34.600	34.600	6,457
2025-09-08	32.900	34.250	32.000	33.500	33.500	3,347
2025-09-05	32.450	33.750	32.000	32.900	32.900	11,877
2025-09-04	32.500	34.000	32.000	32.450	32.450	6,667
2025-09-03	32.500	33.000	32.000	32.500	32.500	974
2025-09-02	31.100	32.500	31.100	32.500	32.500	557
2025-09-01	31.400	32.500	30.000	31.100	31.100	72,302
2025-08-29	30.400	31.750	30.100	31.400	31.400	2,618
2025-08-28	29.250	32.150	29.250	30.400	30.400	11,692
2025-08-27	31.400	31.400	29.050	29.250	29.250	11,116
2025-08-26	32.050	32.500	31.100	31.400	31.400	2,540
2025-08-25	32.000	32.500	31.900	32.050	32.050	10,415
2025-08-22	32.350	32.350	31.600	32.000	32.000	635
2025-08-21	33.050	33.050	31.200	32.350	32.350	2,208
2025-08-20	33.000	33.950	33.000	33.050	33.050	32,952
2025-08-19	31.200	33.300	31.200	33.000	33.000	7,401
2025-08-18	31.900	35.000	29.000	31.200	31.200	7,494
2025-08-15	29.000	31.900	29.000	31.900	31.900	17,078
2025-08-14	26.400	29.000	26.400	29.000	29.000	348
2025-08-13	24.750	29.000	24.750	26.400	26.400	28,908
2025-08-12	24.600	24.800	24.600	24.750	24.750	348
2025-08-11	24.600	24.700	24.500	24.600	24.600	182
2025-08-08	23.750	24.800	23.750	24.600	24.600	173
2025-08-07	24.800	24.800	23.700	23.750	23.750	1,900
2025-08-06	24.800	24.800	24.800	24.800	24.800	0
2025-08-05	23.700	24.800	23.700	24.800	24.800	500

← NewerPage 5 of 21 · 1,241 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.