Car & General (Kenya) Plc (NASE:CGEN)
Kenya
· Delayed Price · Currency is KES 50.00
-2.50 (-4.76%)
At close: Dec 5, 2025
Car & General (Kenya) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.25 | 53.25 | 50.00 | 50.00 | 50.00 | -4.76% | 1,385 |
| Dec 4, 2025 | 53.25 | 53.75 | 50.00 | 52.50 | 52.50 | 3.96% | 2,194 |
| 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 |
| 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 | 31.70 | -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 | 32.74 | 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 |
| Jul 15, 2025 | 22.50 | 23.20 | 22.50 | 22.55 | 22.34 | 2.50% | 2,500 |
| Jul 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | -0.23% | 200 |
| Jul 11, 2025 | 22.20 | 22.20 | 22.00 | 22.05 | 21.85 | -2.00% | 300 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | 2.27% | 200 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - | 4,900 |