Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 61.50
0.00 (0.00%)
At close: Nov 12, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 50.50 | 53.00 | 50.50 | 51.75 | 51.75 | 2.48% | 17,957 |
| Oct 8, 2025 | 51.00 | 55.00 | 49.80 | 50.50 | 50.50 | - | 8,080 |
| Oct 7, 2025 | 53.75 | 53.75 | 49.90 | 50.50 | 50.50 | 2.96% | 37,535 |
| Oct 6, 2025 | 46.00 | 50.00 | 46.00 | 49.05 | 49.05 | 7.80% | 2,619 |
| Oct 3, 2025 | 45.00 | 46.00 | 43.50 | 45.50 | 45.50 | 8.59% | 9,762 |
| Oct 2, 2025 | 42.40 | 42.45 | 41.00 | 41.90 | 41.90 | 1.33% | 10,759 |
| Oct 1, 2025 | 40.00 | 42.40 | 39.00 | 41.35 | 41.35 | 6.44% | 6,881 |
| Sep 30, 2025 | 38.50 | 42.00 | 38.50 | 38.85 | 38.85 | 1.04% | 21,340 |
| Sep 29, 2025 | 35.50 | 38.90 | 35.50 | 38.45 | 38.45 | 8.62% | 9,496 |
| Sep 26, 2025 | 37.00 | 37.50 | 35.00 | 35.40 | 35.40 | -5.47% | 1,927 |
| Sep 25, 2025 | 37.45 | 38.50 | 37.45 | 37.45 | 37.45 | 0.13% | 5,734 |
| Sep 24, 2025 | 37.45 | 37.45 | 35.00 | 37.40 | 37.40 | 5.35% | 656 |
| Sep 23, 2025 | 35.40 | 36.95 | 35.40 | 35.50 | 35.50 | -0.28% | 1,074 |
| Sep 22, 2025 | 36.85 | 36.85 | 35.50 | 35.60 | 35.60 | -2.86% | 626 |
| Sep 19, 2025 | 37.20 | 38.50 | 35.50 | 36.65 | 36.65 | -1.48% | 840 |
| Sep 18, 2025 | 35.35 | 38.95 | 35.35 | 37.20 | 37.20 | -1.46% | 1,835 |
| Sep 17, 2025 | 39.25 | 39.50 | 35.35 | 37.75 | 37.75 | -3.82% | 8,114 |
| Sep 16, 2025 | 35.10 | 39.40 | 35.10 | 39.25 | 39.25 | 6.95% | 926 |
| Sep 15, 2025 | 38.00 | 40.00 | 35.00 | 36.70 | 36.70 | -5.53% | 901 |
| Sep 12, 2025 | 40.00 | 40.80 | 35.00 | 38.85 | 38.85 | 0.65% | 10,073 |
| Sep 11, 2025 | 37.00 | 40.00 | 37.00 | 38.60 | 38.60 | 5.90% | 2,866 |
| Sep 10, 2025 | 36.00 | 38.00 | 35.05 | 36.45 | 36.45 | 5.35% | 6,730 |
| 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 |