Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 55.50
-1.00 (-1.77%)
At close: Feb 4, 2026
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 57.75 | 57.75 | 53.75 | 55.50 | 55.50 | -1.77% | 166 |
| Feb 3, 2026 | 58.00 | 58.00 | 53.50 | 56.50 | 56.50 | 5.61% | 888 |
| Feb 2, 2026 | 59.00 | 59.00 | 53.25 | 53.50 | 53.50 | -8.94% | 3,555 |
| Jan 30, 2026 | 58.75 | 58.75 | 57.50 | 58.75 | 58.75 | 1.29% | 121 |
| Jan 29, 2026 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -0.85% | 487 |
| Jan 28, 2026 | 59.00 | 59.00 | 57.75 | 58.50 | 58.50 | -0.43% | 981 |
| Jan 27, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | -0.42% | 2,548 |
| Jan 26, 2026 | 59.00 | 59.00 | 58.75 | 59.00 | 59.00 | 0.43% | 298 |
| Jan 23, 2026 | 59.00 | 59.00 | 58.00 | 58.75 | 58.75 | -0.42% | 726 |
| Jan 22, 2026 | 59.25 | 59.25 | 59.00 | 59.00 | 59.00 | 2.16% | 425 |
| Jan 21, 2026 | 59.25 | 59.25 | 57.75 | 57.75 | 57.75 | - | 401 |
| Jan 20, 2026 | 59.25 | 59.25 | 57.00 | 57.75 | 57.75 | -1.70% | 555 |
| Jan 19, 2026 | 59.00 | 59.25 | 57.00 | 58.75 | 58.75 | -0.42% | 498 |
| Jan 16, 2026 | 59.25 | 59.25 | 56.50 | 59.00 | 59.00 | 0.85% | 2,591 |
| Jan 15, 2026 | 56.50 | 59.25 | 56.25 | 58.50 | 58.50 | 3.54% | 10,581 |
| Jan 14, 2026 | 57.50 | 57.50 | 56.25 | 56.50 | 56.50 | - | 1,060 |
| Jan 13, 2026 | 56.75 | 57.50 | 56.25 | 56.50 | 56.50 | -1.74% | 3,900 |
| Jan 12, 2026 | 59.75 | 59.75 | 56.00 | 57.50 | 57.50 | 0.44% | 889 |
| Jan 9, 2026 | 61.50 | 61.50 | 56.00 | 57.25 | 57.25 | 1.78% | 518 |
| Jan 8, 2026 | 56.00 | 58.00 | 56.00 | 56.25 | 56.25 | 0.45% | 4,456 |
| Jan 7, 2026 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | 0.45% | 1,240 |
| Jan 6, 2026 | 56.00 | 56.00 | 55.00 | 55.75 | 55.75 | 3.24% | 7,909 |
| Jan 5, 2026 | 50.50 | 56.00 | 50.50 | 54.00 | 54.00 | 5.88% | 2,895 |
| Jan 2, 2026 | 51.00 | 56.00 | 51.00 | 51.00 | 51.00 | - | 25 |
| Dec 31, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.45% | 1,208 |
| Dec 30, 2025 | 52.00 | 52.00 | 51.00 | 51.75 | 51.75 | 1.47% | 1,224 |
| Dec 29, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | 3,877 |
| 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 |