Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 52.50
+2.00 (3.96%)
At close: Dec 4, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |