Car & General (Kenya) Plc (NASE:CGEN)
Kenya · Delayed Price · Currency is KES 156.50
-0.50 (-0.32%)
At close: Jul 31, 2026
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 157.25 | 160.00 | 146.50 | 156.50 | 156.50 | -0.32% | 34,684 |
| Jul 30, 2026 | 157.25 | 157.25 | 156.00 | 157.00 | 157.00 | 0.16% | 23,911 |
| Jul 29, 2026 | 144.50 | 157.25 | 144.50 | 156.75 | 156.75 | 9.62% | 20,455 |
| Jul 28, 2026 | 132.50 | 144.50 | 132.50 | 143.00 | 143.00 | 8.75% | 20,886 |
| Jul 27, 2026 | 129.00 | 135.00 | 125.50 | 131.50 | 131.50 | 4.57% | 53,192 |
| Jul 24, 2026 | 128.00 | 129.00 | 124.00 | 125.75 | 125.75 | 1.82% | 19,027 |
| Jul 23, 2026 | 125.75 | 127.75 | 120.00 | 123.50 | 123.50 | -1.79% | 8,103 |
| Jul 22, 2026 | 127.00 | 128.00 | 123.00 | 125.75 | 125.75 | 1.41% | 3,618 |
| Jul 21, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.90% | 2,984 |
| Jul 20, 2026 | 122.00 | 124.00 | 120.00 | 120.50 | 120.50 | -0.21% | 2,885 |
| Jul 17, 2026 | 120.00 | 128.00 | 120.00 | 120.75 | 120.75 | 2.99% | 13,411 |
| Jul 16, 2026 | 120.00 | 120.00 | 115.00 | 117.25 | 117.25 | -3.89% | 5,163 |
| Jul 15, 2026 | 124.75 | 124.75 | 119.00 | 122.00 | 122.00 | 2.31% | 2,400 |
| Jul 14, 2026 | 120.00 | 120.00 | 118.00 | 119.25 | 119.25 | - | 1,892 |
| Jul 13, 2026 | 120.25 | 120.25 | 114.25 | 119.25 | 119.25 | 4.38% | 3,350 |
| Jul 10, 2026 | 120.00 | 120.25 | 111.00 | 114.25 | 114.25 | -4.99% | 2,734 |
| Jul 9, 2026 | 119.00 | 125.00 | 119.00 | 120.25 | 120.25 | 0.84% | 2,930 |
| Jul 8, 2026 | 122.00 | 125.00 | 118.75 | 119.25 | 119.25 | -0.63% | 10,203 |
| Jul 7, 2026 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1.27% | 4,931 |
| Jul 6, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.21% | 2,982 |
| Jul 3, 2026 | 120.25 | 120.25 | 118.25 | 118.75 | 118.75 | - | 1,773 |
| Jul 2, 2026 | 116.50 | 124.00 | 115.75 | 118.75 | 118.75 | 0.42% | 2,038 |
| Jul 1, 2026 | 118.00 | 120.00 | 115.50 | 118.25 | 118.25 | 0.64% | 3,555 |
| Jun 30, 2026 | 117.75 | 120.00 | 115.00 | 117.50 | 117.50 | 0.86% | 3,160 |
| Jun 29, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.30% | 7,331 |
| Jun 26, 2026 | 113.00 | 117.75 | 113.00 | 115.00 | 115.00 | 7.23% | 8,923 |
| Jun 25, 2026 | 101.00 | 120.50 | 101.00 | 107.25 | 107.25 | 7.65% | 9,783 |
| Jun 24, 2026 | 110.25 | 110.25 | 101.00 | 102.75 | 99.63 | -8.26% | 11,570 |
| Jun 23, 2026 | 127.00 | 127.00 | 110.25 | 112.00 | 108.60 | -8.57% | 14,665 |
| Jun 22, 2026 | 117.25 | 128.00 | 111.00 | 122.50 | 118.78 | 5.15% | 24,044 |
| Jun 19, 2026 | 110.00 | 117.25 | 110.00 | 116.50 | 112.96 | 9.13% | 12,944 |
| Jun 18, 2026 | 102.00 | 111.75 | 102.00 | 106.75 | 103.51 | 4.91% | 10,599 |
| Jun 17, 2026 | 102.00 | 102.00 | 100.50 | 101.75 | 98.66 | 1.50% | 5,734 |
| Jun 16, 2026 | 99.75 | 102.00 | 99.00 | 100.25 | 97.21 | 1.78% | 16,245 |
| Jun 15, 2026 | 92.75 | 99.75 | 92.50 | 98.50 | 95.51 | 5.07% | 8,997 |
| Jun 12, 2026 | 91.50 | 100.00 | 91.50 | 93.75 | 90.90 | 1.08% | 14,059 |
| Jun 11, 2026 | 93.00 | 93.00 | 91.75 | 92.75 | 89.93 | 0.27% | 11,408 |
| Jun 10, 2026 | 93.00 | 93.00 | 91.75 | 92.50 | 89.69 | -0.54% | 1,979 |
| Jun 9, 2026 | 93.00 | 93.00 | 86.00 | 93.00 | 90.18 | 1.64% | 10,585 |
| Jun 8, 2026 | 83.50 | 93.00 | 83.50 | 91.50 | 88.72 | 7.96% | 8,293 |
| Jun 5, 2026 | 80.00 | 85.00 | 80.00 | 84.75 | 82.18 | 5.94% | 5,807 |
| Jun 4, 2026 | 78.75 | 81.00 | 78.75 | 80.00 | 77.57 | 0.31% | 2,778 |
| Jun 3, 2026 | 78.75 | 80.00 | 78.75 | 79.75 | 77.33 | 0.63% | 14,975 |
| Jun 2, 2026 | 79.00 | 79.25 | 79.00 | 79.25 | 76.84 | - | 3,519 |
| May 29, 2026 | 79.25 | 79.25 | 78.50 | 79.25 | 76.84 | 0.63% | 1,103 |
| May 28, 2026 | 79.00 | 79.25 | 78.50 | 78.75 | 76.36 | -0.32% | 3,465 |
| May 26, 2026 | 79.25 | 79.25 | 79.00 | 79.00 | 76.60 | - | 2,147 |
| May 25, 2026 | 78.50 | 79.25 | 78.50 | 79.00 | 76.60 | - | 3,292 |
| May 22, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 76.60 | 0.64% | 1,411 |
| May 21, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 76.12 | -0.32% | 3,511 |