Car & General (Kenya) Plc (NASE:CGEN)
Kenya flag Kenya · Delayed Price · Currency is KES
53.25
0.00 (0.00%)
At close: Oct 21, 2025

Car & General (Kenya) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202554.2556.5052.5053.2553.251.43%12,587
Oct 16, 202552.0052.5052.0052.5052.500.48%22,867
Oct 15, 202556.7556.7552.0052.2552.25-8,780
Oct 14, 202552.0055.5052.0052.2552.250.97%21,698
Oct 13, 202551.2553.0051.2551.7551.75-28,310
Oct 9, 202550.5053.0050.5051.7551.752.48%17,957
Oct 8, 202551.0055.0049.8050.5050.50-8,080
Oct 7, 202553.7553.7549.9050.5050.502.96%37,535
Oct 6, 202546.0050.0046.0049.0549.057.80%2,619
Oct 3, 202545.0046.0043.5045.5045.508.59%9,762
Oct 2, 202542.4042.4541.0041.9041.901.33%10,759
Oct 1, 202540.0042.4039.0041.3541.356.44%6,881
Sep 30, 202538.5042.0038.5038.8538.851.04%21,340
Sep 29, 202535.5038.9035.5038.4538.458.62%9,496
Sep 26, 202537.0037.5035.0035.4035.40-5.47%1,927
Sep 25, 202537.4538.5037.4537.4537.450.13%5,734
Sep 24, 202537.4537.4535.0037.4037.405.35%656
Sep 23, 202535.4036.9535.4035.5035.50-0.28%1,074
Sep 22, 202536.8536.8535.5035.6035.60-2.86%626
Sep 19, 202537.2038.5035.5036.6536.65-1.48%840
Sep 18, 202535.3538.9535.3537.2037.20-1.46%1,835
Sep 17, 202539.2539.5035.3537.7537.75-3.82%8,114
Sep 16, 202535.1039.4035.1039.2539.256.95%926
Sep 15, 202538.0040.0035.0036.7036.70-5.53%901
Sep 12, 202540.0040.8035.0038.8538.850.65%10,073
Sep 11, 202537.0040.0037.0038.6038.605.90%2,866
Sep 10, 202536.0038.0035.0536.4536.455.35%6,730
Sep 9, 202533.5035.5033.5034.6034.603.28%6,457
Sep 8, 202532.0034.2532.0033.5033.501.82%3,347
Sep 5, 202532.0033.7532.0032.9032.901.39%11,877
Sep 4, 202533.0034.0032.0032.4532.45-0.15%6,667
Sep 3, 202532.0033.0032.0032.5032.50-974
Sep 2, 202532.5032.5032.5032.5032.204.50%557
Sep 1, 202531.0032.5030.0031.1030.81-0.96%72,302
Aug 29, 202531.0031.7530.1031.4031.113.29%2,618
Aug 28, 202532.1532.1530.0030.4030.123.93%11,692
Aug 27, 202529.0531.4029.0529.2528.98-6.85%11,116
Aug 26, 202532.5032.5031.1031.4031.11-2.03%2,540
Aug 25, 202532.3532.5031.9032.0531.750.16%10,415
Aug 22, 202532.0032.0031.6032.0031.71-1.08%635
Aug 21, 202533.0533.0531.2032.3532.05-2.12%2,208
Aug 20, 202533.0033.9533.0033.0532.750.15%32,952
Aug 19, 202532.5033.3031.9033.0032.705.77%7,401
Aug 18, 202529.0035.0029.0031.2030.91-2.19%7,494
Aug 15, 202531.9031.9030.0031.9031.6110.00%17,078
Aug 14, 202529.0029.0029.0029.0028.739.85%348
Aug 13, 202525.2029.0025.2026.4026.166.67%28,908
Aug 12, 202524.7024.8024.7024.7524.520.61%348
Aug 11, 202524.7024.7024.5024.6024.37-182
Aug 8, 202523.7524.8023.7524.6024.373.58%173