KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,699.00
+49.00 (1.05%)
At close: Feb 27, 2026
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,799.00 | 4,830.00 | 4,662.00 | 4,699.00 | 4,699.00 | 1.05% | 179,384 |
| Feb 26, 2026 | 4,664.00 | 4,700.00 | 4,577.00 | 4,650.00 | 4,650.00 | -0.28% | 47,367 |
| Feb 25, 2026 | 4,621.00 | 4,700.00 | 4,621.00 | 4,663.00 | 4,663.00 | -0.15% | 10,142 |
| Feb 24, 2026 | 4,651.00 | 4,730.00 | 4,600.00 | 4,670.00 | 4,670.00 | 0.32% | 105,972 |
| Feb 23, 2026 | 4,840.00 | 4,840.00 | 4,651.00 | 4,655.00 | 4,655.00 | -1.19% | 70,184 |
| Feb 20, 2026 | 4,652.00 | 4,838.00 | 4,652.00 | 4,711.00 | 4,711.00 | -1.34% | 38,628 |
| Feb 19, 2026 | 4,806.00 | 4,810.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.65% | 122,820 |
| Feb 18, 2026 | 4,882.00 | 4,882.00 | 4,652.00 | 4,806.00 | 4,806.00 | -0.21% | 8,073 |
| Feb 17, 2026 | 4,716.00 | 4,848.00 | 4,650.00 | 4,816.00 | 4,816.00 | 2.16% | 16,084 |
| Feb 16, 2026 | 4,799.00 | 4,900.00 | 4,700.00 | 4,714.00 | 4,714.00 | -1.17% | 27,631 |
| Feb 13, 2026 | 4,751.00 | 4,899.00 | 4,750.00 | 4,770.00 | 4,770.00 | -0.63% | 429 |
| Feb 12, 2026 | 4,889.00 | 4,900.00 | 4,777.00 | 4,800.00 | 4,800.00 | -0.08% | 41,019 |
| Feb 11, 2026 | 4,800.00 | 4,890.00 | 4,800.00 | 4,804.00 | 4,804.00 | -0.95% | 14,094 |
| Feb 10, 2026 | 4,890.00 | 4,890.00 | 4,800.00 | 4,850.00 | 4,696.00 | 0.31% | 31,220 |
| Feb 9, 2026 | 4,890.00 | 4,890.00 | 4,835.00 | 4,835.00 | 4,681.48 | -1.29% | 2,617 |
| Feb 6, 2026 | 4,900.00 | 4,900.00 | 4,842.00 | 4,898.00 | 4,742.48 | -0.04% | 35,538 |
| Feb 5, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,744.41 | 0.22% | 110,654 |
| Feb 4, 2026 | 4,899.00 | 4,899.00 | 4,801.00 | 4,889.00 | 4,733.76 | 0.29% | 5,353 |
| Feb 3, 2026 | 4,850.00 | 4,900.00 | 4,800.00 | 4,875.00 | 4,720.21 | -0.41% | 44,943 |
| Feb 2, 2026 | 4,999.00 | 4,999.00 | 4,850.00 | 4,895.00 | 4,739.57 | 0.31% | 32,462 |
| Jan 30, 2026 | 4,976.00 | 5,146.00 | 4,880.00 | 4,880.00 | 4,725.05 | -1.93% | 22,529 |
| Jan 29, 2026 | 5,000.00 | 5,050.00 | 4,975.00 | 4,976.00 | 4,818.00 | 1.10% | 16,486 |
| Jan 28, 2026 | 5,018.00 | 5,018.00 | 4,901.00 | 4,922.00 | 4,765.71 | -1.09% | 35,342 |
| Jan 27, 2026 | 5,000.00 | 5,000.00 | 4,901.00 | 4,976.00 | 4,818.00 | -0.48% | 9,909 |
| Jan 26, 2026 | 5,042.00 | 5,095.00 | 4,961.00 | 5,000.00 | 4,841.24 | 0.40% | 23,370 |
| Jan 23, 2026 | 5,050.00 | 5,051.00 | 4,980.00 | 4,980.00 | 4,821.87 | - | 28,465 |
| Jan 22, 2026 | 4,965.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,821.87 | 0.32% | 59,364 |
| Jan 21, 2026 | 5,003.00 | 5,119.00 | 4,955.00 | 4,964.00 | 4,806.38 | -0.72% | 17,524 |
| Jan 20, 2026 | 5,000.00 | 5,079.00 | 4,981.00 | 5,000.00 | 4,841.24 | 0.04% | 141,232 |
| Jan 19, 2026 | 4,972.00 | 5,000.00 | 4,904.00 | 4,998.00 | 4,839.30 | 0.52% | 18,802 |
| Jan 16, 2026 | 5,050.00 | 5,050.00 | 4,902.00 | 4,972.00 | 4,814.13 | -0.56% | 58,187 |
| Jan 15, 2026 | 5,000.00 | 5,020.00 | 4,965.00 | 5,000.00 | 4,841.24 | - | 280,262 |
| Jan 14, 2026 | 5,001.00 | 5,010.00 | 4,965.00 | 5,000.00 | 4,841.24 | -0.40% | 222,945 |
| Jan 13, 2026 | 5,063.00 | 5,135.00 | 5,000.00 | 5,020.00 | 4,860.60 | -0.81% | 15,028 |
| Jan 12, 2026 | 5,200.00 | 5,349.00 | 5,060.00 | 5,061.00 | 4,900.30 | 0.18% | 19,053 |
| Jan 9, 2026 | 4,966.00 | 5,200.00 | 4,966.00 | 5,052.00 | 4,891.59 | 1.75% | 1,690 |
| Jan 8, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 4,965.00 | 4,807.35 | -0.72% | 6,009 |
| Jan 7, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,001.00 | 4,842.21 | -0.30% | 3,615 |
| Jan 6, 2026 | 5,050.00 | 5,050.00 | 4,957.00 | 5,016.00 | 4,856.73 | 1.39% | 25,153 |
| Jan 5, 2026 | 5,025.00 | 5,050.00 | 4,937.00 | 4,947.00 | 4,789.92 | 0.37% | 12,648 |
| Jan 2, 2026 | 5,099.00 | 5,099.00 | 4,929.00 | 4,929.00 | 4,772.49 | -1.42% | 8,535 |
| Dec 31, 2025 | 5,000.00 | 5,001.00 | 4,875.00 | 5,000.00 | 4,841.24 | 0.28% | 15,955 |
| Dec 30, 2025 | 5,099.00 | 5,099.00 | 4,985.00 | 4,986.00 | 4,827.68 | -1.07% | 7,366 |
| Dec 29, 2025 | 4,989.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,879.97 | 1.02% | 4,502 |
| Dec 24, 2025 | 4,989.00 | 4,989.00 | 4,989.00 | 4,989.00 | 4,830.59 | 0.10% | 6,291 |
| Dec 23, 2025 | 5,098.00 | 5,098.00 | 4,868.00 | 4,984.00 | 4,825.75 | 0.67% | 2,833 |
| Dec 22, 2025 | 4,950.00 | 5,001.00 | 4,950.00 | 4,951.00 | 4,793.79 | -0.98% | 14,723 |
| Dec 19, 2025 | 5,099.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,841.24 | 2.00% | 59,010 |
| Dec 18, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,902.00 | 4,746.35 | 0.31% | 31,251 |
| Dec 17, 2025 | 5,050.00 | 5,057.00 | 4,887.00 | 4,887.00 | 4,731.83 | -3.38% | 10,021 |