Skip to main content
logo
Exit
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,150.00
+20.00 (0.48%)
Sep 26, 2025, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,165.004,165.004,130.004,150.004,152.000.51%51,708
Sep 25, 20254,144.004,165.004,100.004,129.004,129.000.98%38,603
Sep 23, 20253,974.004,119.003,974.004,089.004,089.002.89%121,996
Sep 22, 20253,890.003,974.003,890.003,974.003,974.000.74%40,813
Sep 19, 20253,755.003,948.003,755.003,945.003,945.005.20%69,099
Sep 18, 20253,780.003,795.003,750.003,750.003,750.00-1.37%41,919
Sep 17, 20253,972.003,974.003,669.003,802.003,802.00-3.01%36,288
Sep 16, 20253,923.003,923.003,880.003,920.003,920.00-1.36%1,449
Sep 15, 20253,851.003,974.003,851.003,974.003,974.002.61%284
Sep 12, 20253,969.003,974.003,856.003,873.003,873.00-1.65%16,824
Sep 11, 20253,998.003,998.003,831.003,938.003,938.00-1.50%5,200
Sep 10, 20253,999.003,999.003,998.003,998.003,998.004.22%124
Sep 9, 20253,999.003,999.003,831.003,836.003,836.00-4.08%7,018
Sep 8, 20254,000.004,107.003,950.003,999.003,999.000.03%36,895
Sep 5, 20253,980.004,099.003,980.003,998.003,998.00-0.10%9,747
Sep 4, 20254,099.004,099.003,950.004,002.004,002.00-0.10%41,133
Sep 3, 20253,857.004,033.003,855.004,006.004,006.003.92%20,723
Sep 2, 20253,960.004,096.003,855.003,855.003,855.00-5.98%13,564
Sep 1, 20254,051.004,100.003,921.004,100.004,100.00-1.16%21,303
Aug 29, 20254,196.004,196.004,068.004,148.004,148.00-15,852
Aug 28, 20254,025.004,198.004,024.004,148.004,148.003.47%33,193
Aug 27, 20253,960.004,200.003,960.004,009.004,009.00-4.55%30,187
Aug 26, 20254,096.004,200.004,003.004,200.004,200.004.43%30,244
Aug 25, 20253,950.004,099.003,950.004,022.004,022.002.79%62,364
Aug 22, 20253,837.003,950.003,837.003,913.003,913.00-0.13%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