Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 36.45
+1.85 (5.35%)
At close: Sep 10, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.50 | 35.50 | 33.50 | 34.60 | 34.60 | 3.28% | 6,457 |
| Sep 8, 2025 | 32.00 | 34.25 | 32.00 | 33.50 | 33.50 | 1.82% | 3,347 |
| Sep 5, 2025 | 32.00 | 33.75 | 32.00 | 32.90 | 32.90 | 1.39% | 11,877 |
| Sep 4, 2025 | 33.00 | 34.00 | 32.00 | 32.45 | 32.45 | -0.15% | 6,667 |
| Sep 3, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | - | 974 |
| Sep 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.20 | 4.50% | 557 |
| Sep 1, 2025 | 31.00 | 32.50 | 30.00 | 31.10 | 30.81 | -0.96% | 72,302 |
| Aug 29, 2025 | 31.00 | 31.75 | 30.10 | 31.40 | 31.11 | 3.29% | 2,618 |
| Aug 28, 2025 | 32.15 | 32.15 | 30.00 | 30.40 | 30.12 | 3.93% | 11,692 |
| Aug 27, 2025 | 29.05 | 31.40 | 29.05 | 29.25 | 28.98 | -6.85% | 11,116 |
| Aug 26, 2025 | 32.50 | 32.50 | 31.10 | 31.40 | 31.11 | -2.03% | 2,540 |
| Aug 25, 2025 | 32.35 | 32.50 | 31.90 | 32.05 | 31.75 | 0.16% | 10,415 |
| Aug 22, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | 31.71 | -1.08% | 635 |
| Aug 21, 2025 | 33.05 | 33.05 | 31.20 | 32.35 | 32.05 | -2.12% | 2,208 |
| Aug 20, 2025 | 33.00 | 33.95 | 33.00 | 33.05 | 32.75 | 0.15% | 32,952 |
| Aug 19, 2025 | 32.50 | 33.30 | 31.90 | 33.00 | 32.70 | 5.77% | 7,401 |
| Aug 18, 2025 | 29.00 | 35.00 | 29.00 | 31.20 | 30.91 | -2.19% | 7,494 |
| Aug 15, 2025 | 31.90 | 31.90 | 30.00 | 31.90 | 31.61 | 10.00% | 17,078 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 9.85% | 348 |
| Aug 13, 2025 | 25.20 | 29.00 | 25.20 | 26.40 | 26.16 | 6.67% | 28,908 |
| Aug 12, 2025 | 24.70 | 24.80 | 24.70 | 24.75 | 24.52 | 0.61% | 348 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.50 | 24.60 | 24.37 | - | 182 |
| Aug 8, 2025 | 23.75 | 24.80 | 23.75 | 24.60 | 24.37 | 3.58% | 173 |
| Aug 7, 2025 | 24.75 | 24.75 | 23.70 | 23.75 | 23.53 | -4.23% | 1,900 |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 4.64% | 500 |
| Aug 1, 2025 | 24.70 | 24.70 | 23.00 | 23.70 | 23.48 | -0.84% | 2,200 |
| Jul 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.68 | -0.62% | 100 |
| Jul 30, 2025 | 24.05 | 24.50 | 24.00 | 24.05 | 23.83 | - | 1,100 |
| Jul 29, 2025 | 24.80 | 24.80 | 23.75 | 24.05 | 23.83 | -3.02% | 1,400 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 5.53% | 200 |
| Jul 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.28 | - | 200 |
| Jul 21, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.28 | 0.64% | 1,600 |
| Jul 18, 2025 | 23.35 | 23.50 | 23.35 | 23.35 | 23.13 | - | 4,700 |
| Jul 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.13 | - | 200 |
| Jul 16, 2025 | 23.30 | 23.50 | 23.30 | 23.35 | 23.13 | 3.55% | 600 |
| Jul 15, 2025 | 22.50 | 23.20 | 22.50 | 22.55 | 22.34 | 2.50% | 2,500 |
| Jul 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | -0.23% | 200 |
| Jul 11, 2025 | 22.20 | 22.20 | 22.00 | 22.05 | 21.85 | -2.00% | 300 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | 2.27% | 200 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - | 4,900 |
| Jul 8, 2025 | 22.00 | 22.00 | 21.95 | 22.00 | 21.80 | 0.23% | 2,300 |
| Jul 7, 2025 | 21.90 | 22.00 | 21.90 | 21.95 | 21.75 | 0.69% | 800 |
| Jul 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 1.40% | 15,000 |
| Jul 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.30 | -1.83% | 1,400 |
| Jul 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.70 | 1.86% | 900 |
| Jul 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.30 | 2.38% | 100 |
| Jun 30, 2025 | 20.05 | 21.95 | 20.05 | 21.00 | 20.81 | -3.89% | 600 |
| Jun 27, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.65 | - | 200 |
| Jun 26, 2025 | 20.50 | 22.00 | 20.50 | 21.85 | 21.65 | 9.25% | 15,400 |
| Jun 25, 2025 | 20.00 | 22.00 | 19.95 | 20.00 | 19.82 | -0.50% | 10,000 |