Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,951.00
-291.00 (-6.86%)
Aug 1, 2025, 4:48 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,126.004,126.003,932.003,951.003,952.00-6.86%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
Jun 12, 20253,971.003,971.003,943.003,943.003,943.003.76%60
Jun 11, 20253,971.003,972.003,800.003,800.003,800.00-2.54%62,102
Jun 10, 20253,833.003,970.003,800.003,899.003,899.001.70%47,342
Jun 9, 20253,800.003,970.003,706.003,834.003,834.00-0.26%35,322
Jun 6, 20253,856.003,927.003,707.003,844.003,844.00-1.13%68,872
Jun 5, 20253,934.003,970.003,849.003,888.003,888.000.28%72,754
Jun 4, 20254,025.004,026.003,874.003,877.003,877.00-3.10%64,249
Jun 3, 20253,999.004,251.003,961.004,001.003,945.000.05%136,746
Jun 2, 20253,971.004,000.003,945.003,999.003,943.010.68%124,819
May 30, 20253,985.003,990.003,945.003,972.003,916.390.68%54,919
May 29, 20253,990.003,993.003,945.003,945.003,889.77-0.63%4,392
May 28, 20253,969.003,970.003,901.003,970.003,914.420.46%9,803
May 27, 20253,989.003,989.003,920.003,952.003,896.67-0.28%12,574
May 26, 20253,850.003,989.003,850.003,963.003,907.520.81%20,954
May 23, 20253,901.003,960.003,860.003,931.003,875.970.79%131,908