Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 41.35
+2.50 (6.44%)
At close: Oct 1, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |