Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 51.00
0.00 (0.00%)
At close: Dec 24, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 50.25 | 51.00 | 50.25 | 51.00 | 51.00 | - | 5,210 |
| Dec 23, 2025 | 51.00 | 51.00 | 50.75 | 51.00 | 51.00 | 0.49% | 6,207 |
| Dec 22, 2025 | 50.25 | 51.75 | 50.25 | 50.75 | 50.75 | -0.49% | 1,436 |
| Dec 19, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.49% | 167 |
| Dec 18, 2025 | 50.75 | 50.75 | 50.00 | 50.25 | 50.25 | -0.99% | 321 |
| Dec 17, 2025 | 50.00 | 50.75 | 50.00 | 50.75 | 50.75 | 0.50% | 134 |
| Dec 16, 2025 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | -1.46% | 1,990 |
| Dec 15, 2025 | 51.50 | 51.50 | 51.00 | 51.25 | 51.25 | -0.49% | 848 |
| Dec 11, 2025 | 50.50 | 52.00 | 50.50 | 51.50 | 51.50 | 1.98% | 7,279 |
| Dec 10, 2025 | 52.00 | 52.00 | 47.30 | 50.50 | 50.50 | -0.98% | 30,551 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.49% | 3,978 |
| Dec 8, 2025 | 50.00 | 51.75 | 50.00 | 50.25 | 50.25 | 0.50% | 2,167 |
| Dec 5, 2025 | 53.25 | 53.25 | 50.00 | 50.00 | 50.00 | -4.76% | 1,385 |
| Dec 4, 2025 | 53.25 | 53.75 | 50.00 | 52.50 | 52.50 | 3.96% | 2,194 |
| Dec 3, 2025 | 53.75 | 53.75 | 50.00 | 50.50 | 50.50 | -5.16% | 3,390 |
| Dec 2, 2025 | 54.50 | 54.50 | 52.00 | 53.25 | 53.25 | -1.39% | 860 |
| Dec 1, 2025 | 57.75 | 57.75 | 52.00 | 54.00 | 54.00 | -6.49% | 28,697 |
| Nov 28, 2025 | 57.25 | 57.25 | 57.00 | 57.75 | 57.75 | - | 21 |
| Nov 27, 2025 | 57.75 | 57.75 | 57.25 | 57.75 | 57.75 | 0.43% | 4,987 |
| Nov 26, 2025 | 57.75 | 58.50 | 57.00 | 57.50 | 57.50 | -0.43% | 3,243 |
| Nov 25, 2025 | 57.75 | 58.75 | 57.75 | 57.75 | 57.75 | -0.86% | 704 |
| Nov 24, 2025 | 59.25 | 59.25 | 58.00 | 58.25 | 58.25 | -1.69% | 6,394 |
| Nov 21, 2025 | 58.75 | 60.00 | 58.75 | 59.25 | 59.25 | 0.85% | 966 |
| Nov 20, 2025 | 58.00 | 60.00 | 57.75 | 58.75 | 58.75 | 1.29% | 14,403 |
| Nov 19, 2025 | 57.75 | 59.50 | 57.75 | 58.00 | 58.00 | -2.52% | 1,239 |
| Nov 18, 2025 | 59.50 | 59.50 | 58.25 | 59.50 | 59.50 | 2.15% | 12,370 |
| Nov 17, 2025 | 57.75 | 59.50 | 57.75 | 58.25 | 58.25 | -0.43% | 19,032 |
| Nov 14, 2025 | 62.00 | 62.00 | 57.75 | 58.50 | 58.50 | -2.50% | 586 |
| Nov 13, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -2.44% | 146 |
| Nov 12, 2025 | 61.50 | 63.00 | 57.75 | 61.50 | 61.50 | - | 2,284 |
| Nov 11, 2025 | 60.00 | 62.00 | 60.00 | 61.50 | 61.50 | 6.49% | 1,277 |
| Nov 10, 2025 | 58.25 | 61.00 | 57.00 | 57.75 | 57.75 | -0.86% | 8,653 |
| Nov 7, 2025 | 58.25 | 58.25 | 58.00 | 58.25 | 58.25 | 2.19% | 1,163 |
| Nov 6, 2025 | 57.00 | 58.25 | 57.00 | 57.00 | 57.00 | 1.33% | 12,527 |
| Nov 5, 2025 | 56.00 | 56.50 | 56.00 | 56.25 | 56.25 | 1.35% | 7,751 |
| Nov 4, 2025 | 55.50 | 56.50 | 53.50 | 55.50 | 55.50 | - | 1,245 |
| Nov 3, 2025 | 56.25 | 56.25 | 55.50 | 55.50 | 55.50 | 2.30% | 3,790 |
| Oct 31, 2025 | 55.50 | 56.00 | 53.25 | 54.25 | 54.25 | -2.25% | 4,586 |
| Oct 30, 2025 | 54.00 | 55.50 | 53.25 | 55.50 | 55.50 | 4.23% | 6,703 |
| Oct 29, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 53.25 | 0.47% | 12,320 |
| Oct 28, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -2.75% | 8,289 |
| Oct 27, 2025 | 55.25 | 55.50 | 53.00 | 54.50 | 54.50 | -1.36% | 1,376 |
| Oct 24, 2025 | 53.00 | 55.75 | 53.00 | 55.25 | 55.25 | 4.74% | 20,563 |
| Oct 23, 2025 | 54.75 | 54.75 | 52.75 | 52.75 | 52.75 | -1.40% | 315 |
| Oct 22, 2025 | 56.50 | 56.50 | 52.50 | 53.50 | 53.50 | 0.47% | 17,283 |
| Oct 21, 2025 | 54.25 | 56.50 | 52.50 | 53.25 | 53.25 | 1.43% | 12,587 |
| Oct 16, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.48% | 22,867 |
| Oct 15, 2025 | 56.75 | 56.75 | 52.00 | 52.25 | 52.25 | - | 8,780 |
| Oct 14, 2025 | 52.00 | 55.50 | 52.00 | 52.25 | 52.25 | 0.97% | 21,698 |
| Oct 13, 2025 | 51.25 | 53.00 | 51.25 | 51.75 | 51.75 | - | 28,310 |