CAR & GENERAL (K) LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 21.550 | 21.550 | 21.050 | 21.050 | 21.050 | 300 |
| 2024-11-11 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-11-08 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-11-07 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2024-11-06 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,000 |
| 2024-11-05 | 21.500 | 22.000 | 21.500 | 21.550 | 21.550 | 12,200 |
| 2024-11-04 | 23.000 | 23.000 | 21.500 | 21.500 | 21.500 | 700 |
| 2024-10-31 | 21.050 | 23.150 | 21.050 | 23.000 | 23.000 | 1,100 |
| 2024-10-30 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-10-29 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-10-28 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-10-25 | 23.000 | 23.000 | 21.000 | 21.050 | 21.050 | 1,800 |
| 2024-10-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 700 |
| 2024-10-23 | 21.000 | 23.000 | 21.000 | 23.000 | 23.000 | 100 |
| 2024-10-22 | 22.600 | 22.600 | 21.000 | 21.000 | 21.000 | 1,100 |
| 2024-10-18 | 22.300 | 24.000 | 22.300 | 22.600 | 22.600 | 700 |
| 2024-10-17 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-10-16 | 22.650 | 24.900 | 22.000 | 22.300 | 22.300 | 1,000 |
| 2024-10-15 | 20.600 | 22.650 | 20.600 | 22.650 | 22.650 | 100 |
| 2024-10-14 | 19.000 | 20.900 | 19.000 | 20.600 | 20.600 | 900 |
| 2024-10-11 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-10-09 | 19.200 | 19.200 | 19.000 | 19.000 | 19.000 | 7,500 |
| 2024-10-08 | 20.850 | 20.850 | 19.000 | 19.200 | 19.200 | 5,100 |
| 2024-10-07 | 21.000 | 21.000 | 18.950 | 20.850 | 20.850 | 1,600 |
| 2024-10-04 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 300 |
| 2024-10-03 | 21.650 | 21.650 | 20.800 | 20.900 | 20.900 | 200 |
| 2024-10-02 | 23.000 | 23.000 | 21.000 | 21.650 | 21.650 | 1,000 |
| 2024-10-01 | 25.500 | 25.500 | 23.000 | 23.000 | 23.000 | 100 |
| 2024-09-30 | 25.000 | 27.500 | 23.000 | 25.500 | 25.500 | 2,000 |
| 2024-09-27 | 23.100 | 25.000 | 23.100 | 25.000 | 25.000 | 100 |
| 2024-09-26 | 21.000 | 23.100 | 21.000 | 23.100 | 23.100 | 2,000 |
| 2024-09-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-24 | 19.150 | 21.000 | 19.150 | 21.000 | 21.000 | 200 |
| 2024-09-23 | 19.750 | 21.000 | 17.950 | 19.150 | 19.150 | 1,800 |
| 2024-09-20 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2024-09-19 | 20.700 | 20.800 | 19.000 | 19.750 | 19.750 | 700 |
| 2024-09-18 | 20.750 | 20.750 | 20.700 | 20.700 | 20.700 | 1,600 |
| 2024-09-17 | 19.000 | 20.900 | 19.000 | 20.750 | 20.750 | 200 |
| 2024-09-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,500 |
| 2024-09-13 | 20.550 | 20.550 | 19.000 | 19.000 | 19.000 | 1,600 |
| 2024-09-12 | 20.850 | 22.900 | 19.000 | 20.550 | 20.550 | 3,400 |
| 2024-09-11 | 21.000 | 21.000 | 19.000 | 20.850 | 20.850 | 1,400 |
| 2024-09-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 200 |
| 2024-09-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-27 | 22.250 | 22.250 | 21.000 | 21.000 | 21.000 | 300 |
| 2024-08-26 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-23 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-22 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,000 |
| 2024-08-21 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,000 |
| 2024-08-20 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-19 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-08-16 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,000 |
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.