KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,889.00
+14.00 (0.29%)
At close: Feb 4, 2026
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4,899.00 | 4,899.00 | 4,801.00 | 4,889.00 | 4,889.00 | 0.29% | 5,353 |
| Feb 3, 2026 | 4,850.00 | 4,900.00 | 4,800.00 | 4,875.00 | 4,875.00 | -0.41% | 44,943 |
| Feb 2, 2026 | 4,999.00 | 4,999.00 | 4,850.00 | 4,895.00 | 4,895.00 | 0.31% | 32,462 |
| Jan 30, 2026 | 4,976.00 | 5,146.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.93% | 22,529 |
| Jan 29, 2026 | 5,000.00 | 5,050.00 | 4,975.00 | 4,976.00 | 4,976.00 | 1.10% | 16,486 |
| Jan 28, 2026 | 5,018.00 | 5,018.00 | 4,901.00 | 4,922.00 | 4,922.00 | -1.09% | 35,342 |
| Jan 27, 2026 | 5,000.00 | 5,000.00 | 4,901.00 | 4,976.00 | 4,976.00 | -0.48% | 9,909 |
| Jan 26, 2026 | 5,042.00 | 5,095.00 | 4,961.00 | 5,000.00 | 5,000.00 | 0.40% | 23,370 |
| Jan 23, 2026 | 5,050.00 | 5,051.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 28,465 |
| Jan 22, 2026 | 4,965.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | 0.32% | 59,364 |
| Jan 21, 2026 | 5,003.00 | 5,119.00 | 4,955.00 | 4,964.00 | 4,964.00 | -0.72% | 17,524 |
| Jan 20, 2026 | 5,000.00 | 5,079.00 | 4,981.00 | 5,000.00 | 5,000.00 | 0.04% | 141,232 |
| Jan 19, 2026 | 4,972.00 | 5,000.00 | 4,904.00 | 4,998.00 | 4,998.00 | 0.52% | 18,802 |
| Jan 16, 2026 | 5,050.00 | 5,050.00 | 4,902.00 | 4,972.00 | 4,972.00 | -0.56% | 58,187 |
| Jan 15, 2026 | 5,000.00 | 5,020.00 | 4,965.00 | 5,000.00 | 5,000.00 | - | 280,262 |
| Jan 14, 2026 | 5,001.00 | 5,010.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.40% | 222,945 |
| Jan 13, 2026 | 5,063.00 | 5,135.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.81% | 15,028 |
| Jan 12, 2026 | 5,200.00 | 5,349.00 | 5,060.00 | 5,061.00 | 5,061.00 | 0.18% | 19,053 |
| Jan 9, 2026 | 4,966.00 | 5,200.00 | 4,966.00 | 5,052.00 | 5,052.00 | 1.75% | 1,690 |
| Jan 8, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.72% | 6,009 |
| Jan 7, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,001.00 | 5,001.00 | -0.30% | 3,615 |
| Jan 6, 2026 | 5,050.00 | 5,050.00 | 4,957.00 | 5,016.00 | 5,016.00 | 1.39% | 25,153 |
| Jan 5, 2026 | 5,025.00 | 5,050.00 | 4,937.00 | 4,947.00 | 4,947.00 | 0.37% | 12,648 |
| Jan 2, 2026 | 5,099.00 | 5,099.00 | 4,929.00 | 4,929.00 | 4,929.00 | -1.42% | 8,535 |
| Dec 31, 2025 | 5,000.00 | 5,001.00 | 4,875.00 | 5,000.00 | 5,000.00 | 0.28% | 15,955 |
| Dec 30, 2025 | 5,099.00 | 5,099.00 | 4,985.00 | 4,986.00 | 4,986.00 | -1.07% | 7,366 |
| Dec 29, 2025 | 4,989.00 | 5,050.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.02% | 4,502 |
| Dec 24, 2025 | 4,989.00 | 4,989.00 | 4,989.00 | 4,989.00 | 4,989.00 | 0.10% | 6,291 |
| Dec 23, 2025 | 5,098.00 | 5,098.00 | 4,868.00 | 4,984.00 | 4,984.00 | 0.67% | 2,833 |
| Dec 22, 2025 | 4,950.00 | 5,001.00 | 4,950.00 | 4,951.00 | 4,951.00 | -0.98% | 14,723 |
| Dec 19, 2025 | 5,099.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.00% | 59,010 |
| Dec 18, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,902.00 | 4,902.00 | 0.31% | 31,251 |
| Dec 17, 2025 | 5,050.00 | 5,057.00 | 4,887.00 | 4,887.00 | 4,887.00 | -3.38% | 10,021 |
| Dec 15, 2025 | 5,100.00 | 5,100.00 | 5,004.00 | 5,058.00 | 5,058.00 | -0.82% | 3,595 |
| Dec 12, 2025 | 5,051.00 | 5,199.00 | 5,051.00 | 5,100.00 | 5,100.00 | 0.99% | 109,492 |
| Dec 11, 2025 | 5,075.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 158,471 |
| Dec 10, 2025 | 4,901.00 | 5,074.00 | 4,901.00 | 5,000.00 | 5,000.00 | 2.02% | 22,161 |
| Dec 9, 2025 | 4,825.00 | 5,035.00 | 4,737.00 | 4,901.00 | 4,901.00 | 3.77% | 50,366 |
| Dec 8, 2025 | 4,703.00 | 4,825.00 | 4,703.00 | 4,723.00 | 4,723.00 | -1.81% | 3,421 |
| Dec 5, 2025 | 4,753.00 | 4,825.00 | 4,753.00 | 4,810.00 | 4,810.00 | 1.26% | 64,105 |
| Dec 4, 2025 | 4,699.00 | 4,750.00 | 4,618.00 | 4,750.00 | 4,750.00 | 2.13% | 22,968 |
| Dec 3, 2025 | 4,569.00 | 4,651.00 | 4,569.00 | 4,651.00 | 4,651.00 | 1.66% | 53,869 |
| Dec 2, 2025 | 4,576.00 | 4,645.00 | 4,569.00 | 4,575.00 | 4,575.00 | -0.02% | 169,160 |
| Dec 1, 2025 | 4,699.00 | 4,699.00 | 4,576.00 | 4,576.00 | 4,576.00 | -1.70% | 1,104 |
| Nov 28, 2025 | 4,575.00 | 4,699.00 | 4,575.00 | 4,655.00 | 4,655.00 | 0.11% | 32,174 |
| Nov 27, 2025 | 4,570.00 | 4,675.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.51% | 22,546 |
| Nov 26, 2025 | 4,570.00 | 4,600.00 | 4,570.00 | 4,581.00 | 4,581.00 | -0.80% | 8,974 |
| Nov 25, 2025 | 4,601.00 | 4,649.00 | 4,570.00 | 4,618.00 | 4,618.00 | 0.35% | 27,430 |
| Nov 24, 2025 | 4,601.00 | 4,614.00 | 4,601.00 | 4,602.00 | 4,602.00 | 0.02% | 3,277 |
| Nov 21, 2025 | 4,749.00 | 4,749.00 | 4,601.00 | 4,601.00 | 4,601.00 | -2.11% | 1,695 |