CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-02-06 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 1,300 |
| 2025-02-05 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-02-04 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-02-03 | 23.050 | 23.650 | 22.600 | 22.900 | 22.900 | 5,300 |
| 2025-01-31 | 22.450 | 24.650 | 22.450 | 23.050 | 23.050 | 3,200 |
| 2025-01-30 | 24.700 | 24.700 | 22.250 | 22.450 | 22.450 | 2,200 |
| 2025-01-29 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 0 |
| 2025-01-28 | 24.100 | 26.500 | 24.000 | 24.700 | 24.700 | 1,800 |
| 2025-01-27 | 22.000 | 24.100 | 22.000 | 24.100 | 24.100 | 700 |
| 2025-01-24 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 2,900 |
| 2025-01-23 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 300 |
| 2025-01-22 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2025-01-21 | 22.250 | 23.500 | 20.550 | 22.050 | 22.050 | 400 |
| 2025-01-20 | 24.100 | 24.100 | 21.700 | 22.250 | 22.250 | 75,300 |
| 2025-01-17 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 3,300 |
| 2025-01-16 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-01-15 | 26.000 | 26.000 | 24.100 | 24.100 | 24.100 | 2,900 |
| 2025-01-14 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 2,500 |
| 2025-01-13 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-01-10 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-01-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-01-08 | 25.150 | 25.150 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2025-01-07 | 24.000 | 26.000 | 24.000 | 25.150 | 25.150 | 2,600 |
| 2025-01-06 | 24.250 | 24.250 | 24.000 | 24.000 | 24.000 | 200 |
| 2025-01-03 | 25.000 | 27.000 | 23.000 | 24.250 | 24.250 | 1,300 |
| 2025-01-02 | 22.750 | 25.000 | 22.750 | 25.000 | 25.000 | 5,600 |
| 2024-12-31 | 22.000 | 22.750 | 22.000 | 22.750 | 22.750 | 100 |
| 2024-12-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-12-27 | 22.350 | 22.350 | 22.000 | 22.000 | 22.000 | 900 |
| 2024-12-24 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 900 |
| 2024-12-23 | 22.000 | 22.350 | 22.000 | 22.350 | 22.350 | 3,400 |
| 2024-12-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 200 |
| 2024-12-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 400 |
| 2024-12-18 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 37,800 |
| 2024-12-17 | 20.350 | 21.000 | 20.350 | 21.000 | 21.000 | 800 |
| 2024-12-16 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 200 |
| 2024-12-13 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
| 2024-12-11 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
| 2024-12-10 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
| 2024-12-09 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
| 2024-12-06 | 19.500 | 21.450 | 19.500 | 20.350 | 20.350 | 800 |
| 2024-12-05 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2024-12-04 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 800 |
| 2024-12-03 | 21.050 | 21.050 | 20.000 | 20.000 | 20.000 | 1,200 |
| 2024-12-02 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-11-29 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-11-28 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-11-27 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-11-26 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 900 |
| 2024-11-25 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 800 |
| 2024-11-22 | 23.000 | 23.000 | 21.050 | 21.050 | 21.050 | 100 |
| 2024-11-21 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-11-20 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 100 |
| 2024-11-19 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 800 |
| 2024-11-18 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 300 |
| 2024-11-15 | 22.550 | 23.000 | 22.550 | 23.000 | 23.000 | 2,200 |
| 2024-11-14 | 21.050 | 23.150 | 21.050 | 22.550 | 22.550 | 700 |
| 2024-11-13 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-11-12 | 21.550 | 21.550 | 21.050 | 21.050 | 21.050 | 300 |
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.