KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,330.00
+130.00 (3.10%)
At close: Mar 20, 2026
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,201.00 | 4,330.00 | 4,201.00 | 4,330.00 | 4,330.00 | 3.10% | 51,316 |
| Mar 19, 2026 | 4,397.00 | 4,397.00 | 4,180.00 | 4,200.00 | 4,200.00 | -4.52% | 31,864 |
| Mar 18, 2026 | 4,416.00 | 4,486.00 | 4,300.00 | 4,399.00 | 4,399.00 | -1.96% | 18,380 |
| Mar 17, 2026 | 4,351.00 | 4,494.00 | 4,340.00 | 4,487.00 | 4,487.00 | -0.02% | 10,674 |
| Mar 16, 2026 | 4,341.00 | 4,488.00 | 4,341.00 | 4,488.00 | 4,488.00 | 1.77% | 10,675 |
| Mar 13, 2026 | 4,497.00 | 4,498.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.05% | 19,126 |
| Mar 12, 2026 | 4,450.00 | 4,450.00 | 4,376.00 | 4,408.00 | 4,408.00 | -0.94% | 30,039 |
| Mar 11, 2026 | 4,500.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.11% | 169,779 |
| Mar 10, 2026 | 4,518.00 | 4,561.00 | 4,405.00 | 4,546.00 | 4,546.00 | 2.16% | 189,775 |
| Mar 9, 2026 | 4,421.00 | 4,460.00 | 4,340.00 | 4,450.00 | 4,450.00 | 0.36% | 77,227 |
| Mar 6, 2026 | 4,416.00 | 4,550.00 | 4,416.00 | 4,434.00 | 4,434.00 | -1.51% | 19,951 |
| Mar 5, 2026 | 4,619.00 | 4,619.00 | 4,413.00 | 4,502.00 | 4,502.00 | -0.90% | 10,935 |
| Mar 4, 2026 | 4,545.00 | 4,584.00 | 4,400.00 | 4,543.00 | 4,543.00 | 0.96% | 36,251 |
| Mar 3, 2026 | 4,630.00 | 4,630.00 | 4,250.00 | 4,500.00 | 4,500.00 | -2.81% | 137,923 |
| Mar 2, 2026 | 4,700.00 | 4,700.00 | 4,601.00 | 4,630.00 | 4,630.00 | -1.47% | 33,988 |
| 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 |