Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,911.00
-10.00 (-0.26%)
Aug 22, 2025, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,837.003,950.003,837.003,911.003,913.00-0.18%6,755
Aug 21, 20253,950.003,990.003,902.003,918.003,918.00-1.61%17,911
Aug 20, 20254,003.004,010.003,951.003,982.003,982.000.81%15,107
Aug 19, 20254,013.004,050.003,950.003,950.003,950.00-1.20%18,875
Aug 18, 20253,950.004,000.003,900.003,998.003,998.00-2.61%10,146
Aug 15, 20254,069.004,120.004,069.004,105.004,105.000.81%20,603
Aug 14, 20254,055.004,199.004,055.004,072.004,072.000.05%3,225
Aug 13, 20254,001.004,070.004,001.004,070.004,070.000.59%407
Aug 12, 20253,871.004,048.003,870.004,046.004,046.004.33%45,061
Aug 11, 20253,865.003,900.003,861.003,878.003,878.000.54%6,216
Aug 8, 20253,931.003,999.003,850.003,857.003,857.00-0.82%26,424
Aug 7, 20253,941.004,189.003,800.003,889.003,889.00-2.80%34,129
Aug 6, 20254,099.004,099.003,948.004,001.004,001.001.06%15,446
Aug 5, 20254,175.004,175.003,944.003,959.003,959.00-1.74%14,617
Aug 4, 20253,950.004,200.003,950.004,029.004,029.001.95%35,622
Aug 1, 20254,126.004,126.003,932.003,952.003,952.00-6.84%48,327
Jul 31, 20254,100.004,300.004,085.004,242.004,242.003.39%71,212
Jul 30, 20254,100.004,156.004,086.004,103.004,103.000.39%44,607
Jul 29, 20254,259.004,260.004,085.004,087.004,087.00-2.69%51,748
Jul 28, 20254,085.004,218.004,085.004,200.004,200.002.39%21,840
Jul 25, 20254,157.004,259.004,069.004,102.004,102.00-3.78%28,703
Jul 24, 20254,271.004,341.004,100.004,263.004,263.002.28%82,428
Jul 23, 20254,200.004,340.004,120.004,168.004,168.00-1.95%10,894
Jul 22, 20254,349.004,349.004,200.004,251.004,251.00-2.01%6,173
Jul 21, 20254,250.004,370.004,250.004,338.004,338.00-1.21%140,898
Jul 18, 20254,341.004,399.004,340.004,391.004,391.00-0.63%23,548
Jul 17, 20254,210.004,440.004,205.004,419.004,419.002.46%51,385
Jul 16, 20254,203.004,355.004,203.004,313.004,313.002.69%35,922
Jul 15, 20254,260.004,304.004,200.004,200.004,200.00-8,796
Jul 14, 20254,156.004,268.004,156.004,200.004,200.00-0.12%10,044
Jul 11, 20254,155.004,205.004,155.004,205.004,205.001.91%14,701
Jul 10, 20254,156.004,289.004,051.004,126.004,126.00-0.70%19,663
Jul 9, 20254,251.004,300.004,155.004,155.004,155.00-1.42%15,601
Jul 8, 20254,191.004,285.004,156.004,215.004,215.000.36%7,622
Jul 7, 20254,139.004,200.004,062.004,200.004,200.00-16,277
Jul 4, 20254,131.004,200.004,105.004,200.004,200.000.21%120,867
Jul 3, 20254,100.004,200.003,950.004,191.004,191.002.47%131,464
Jul 2, 20254,350.004,350.004,090.004,090.004,090.00-2.57%89,133
Jul 1, 20254,200.004,273.004,181.004,198.004,198.00-0.07%7,217
Jun 30, 20254,201.004,313.004,201.004,201.004,201.000.02%1,263
Jun 27, 20254,201.004,360.004,200.004,200.004,200.00-0.07%39,068
Jun 26, 20254,076.004,350.004,076.004,203.004,203.002.89%65,017
Jun 25, 20253,999.004,118.003,951.004,085.004,085.003.86%66,108
Jun 24, 20253,870.003,933.003,858.003,933.003,933.001.92%109,666
Jun 23, 20253,890.003,897.003,830.003,859.003,859.00-0.85%150,330
Jun 20, 20253,933.003,933.003,860.003,892.003,892.00-0.33%46,377
Jun 19, 20253,897.003,905.003,795.003,905.003,905.000.33%47,884
Jun 18, 20253,854.003,919.003,836.003,892.003,892.001.12%35,939
Jun 17, 20253,944.003,944.003,806.003,849.003,849.001.34%99,924
Jun 13, 20253,817.003,936.003,753.003,798.003,798.00-3.68%37,514