CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-08-01 | 23.900 | 24.700 | 23.000 | 23.700 | 23.700 | 2,200 |
| 2025-07-31 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 100 |
| 2025-07-30 | 24.050 | 24.500 | 24.000 | 24.050 | 24.050 | 1,100 |
| 2025-07-29 | 24.800 | 24.800 | 23.750 | 24.050 | 24.050 | 1,400 |
| 2025-07-28 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2025-07-25 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2025-07-24 | 23.500 | 24.800 | 23.500 | 24.800 | 24.800 | 200 |
| 2025-07-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-07-22 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 200 |
| 2025-07-21 | 23.350 | 23.500 | 23.350 | 23.500 | 23.500 | 1,600 |
| 2025-07-18 | 23.350 | 23.500 | 23.350 | 23.350 | 23.350 | 4,700 |
| 2025-07-17 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 200 |
| 2025-07-16 | 22.550 | 23.500 | 22.550 | 23.350 | 23.350 | 600 |
| 2025-07-15 | 22.000 | 23.200 | 22.000 | 22.550 | 22.550 | 2,500 |
| 2025-07-14 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 200 |
| 2025-07-11 | 22.500 | 22.500 | 22.000 | 22.050 | 22.050 | 300 |
| 2025-07-10 | 22.000 | 22.500 | 22.000 | 22.500 | 22.500 | 200 |
| 2025-07-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,900 |
| 2025-07-08 | 21.950 | 22.000 | 21.950 | 22.000 | 22.000 | 2,300 |
| 2025-07-07 | 21.800 | 22.000 | 21.800 | 21.950 | 21.950 | 800 |
| 2025-07-04 | 21.500 | 21.800 | 21.500 | 21.800 | 21.800 | 15,000 |
| 2025-07-03 | 21.900 | 21.900 | 21.500 | 21.500 | 21.500 | 1,400 |
| 2025-07-02 | 21.500 | 21.900 | 21.500 | 21.900 | 21.900 | 900 |
| 2025-07-01 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 100 |
| 2025-06-30 | 21.850 | 21.950 | 20.050 | 21.000 | 21.000 | 600 |
| 2025-06-27 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 200 |
| 2025-06-26 | 20.000 | 22.000 | 20.000 | 21.850 | 21.850 | 15,400 |
| 2025-06-25 | 20.100 | 22.000 | 19.950 | 20.000 | 20.000 | 10,000 |
| 2025-06-24 | 21.500 | 21.500 | 20.000 | 20.100 | 20.100 | 7,100 |
| 2025-06-23 | 20.700 | 21.500 | 20.700 | 21.500 | 21.500 | 1,100 |
| 2025-06-20 | 20.000 | 21.950 | 20.000 | 20.700 | 20.700 | 500 |
| 2025-06-19 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 20,300 |
| 2025-06-18 | 21.050 | 21.050 | 20.000 | 20.350 | 20.350 | 3,700 |
| 2025-06-17 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 500 |
| 2025-06-16 | 21.900 | 21.900 | 21.000 | 21.050 | 21.050 | 3,000 |
| 2025-06-13 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2025-06-12 | 22.000 | 22.000 | 21.000 | 21.900 | 21.900 | 1,200 |
| 2025-06-11 | 20.450 | 22.000 | 20.450 | 22.000 | 22.000 | 800 |
| 2025-06-10 | 22.000 | 22.000 | 20.000 | 20.450 | 20.450 | 700 |
| 2025-06-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 100 |
| 2025-06-05 | 20.500 | 22.000 | 20.500 | 22.000 | 22.000 | 1,900 |
| 2025-06-04 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 200 |
| 2025-06-03 | 22.000 | 22.000 | 20.000 | 20.400 | 20.400 | 500 |
| 2025-05-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-05-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-05-28 | 21.850 | 22.000 | 21.850 | 22.000 | 22.000 | 1,600 |
| 2025-05-27 | 21.350 | 22.000 | 21.350 | 21.850 | 21.850 | 300 |
| 2025-05-26 | 21.500 | 22.000 | 21.050 | 21.350 | 21.350 | 300 |
| 2025-05-23 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 100 |
| 2025-05-22 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 100 |
| 2025-05-21 | 22.000 | 22.000 | 20.550 | 21.500 | 21.500 | 300 |
| 2025-05-20 | 22.000 | 22.000 | 21.950 | 22.000 | 22.000 | 4,000 |
| 2025-05-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 100 |
| 2025-05-16 | 21.050 | 22.000 | 21.050 | 22.000 | 22.000 | 500 |
| 2025-05-15 | 20.150 | 21.500 | 20.150 | 21.050 | 21.050 | 4,900 |
| 2025-05-14 | 21.500 | 21.500 | 20.000 | 20.150 | 20.150 | 1,200 |
| 2025-05-13 | 20.450 | 21.500 | 20.450 | 21.500 | 21.500 | 900 |
| 2025-05-12 | 20.450 | 21.500 | 20.000 | 20.450 | 20.450 | 1,900 |
| 2025-05-09 | 20.350 | 21.500 | 20.000 | 20.450 | 20.450 | 1,400 |
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.