Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,468.00
+67.00 (1.52%)
Oct 21, 2025, 2:44 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,271.004,500.004,271.004,500.004,498.002.23%197,454
Oct 20, 20254,200.004,499.004,200.004,402.004,402.004.86%63,205
Oct 17, 20254,347.004,370.004,102.004,198.004,198.00-4.46%14,235
Oct 16, 20254,360.004,499.004,330.004,394.004,394.001.17%61,786
Oct 15, 20254,330.004,399.004,330.004,343.004,343.000.02%10,777
Oct 14, 20254,333.004,399.004,333.004,342.004,342.00-1.34%7,192
Oct 13, 20254,449.004,474.004,389.004,401.004,401.00-0.59%51,718
Oct 10, 20254,320.004,499.004,320.004,427.004,427.001.05%49,362
Oct 9, 20254,450.004,450.004,355.004,381.004,381.00-0.95%11,761
Oct 8, 20254,400.004,425.004,370.004,423.004,423.001.35%84,058
Oct 7, 20254,321.004,375.004,321.004,364.004,364.00-0.07%49,656
Oct 6, 20254,326.004,415.004,326.004,367.004,367.000.18%20,566
Oct 3, 20254,277.004,359.004,277.004,359.004,359.002.11%25,126
Oct 2, 20254,200.004,277.004,196.004,269.004,269.001.69%34,421
Oct 1, 20254,181.004,201.004,180.004,198.004,198.000.36%30,091
Sep 30, 20254,142.004,183.004,130.004,183.004,183.001.28%25,087
Sep 29, 20254,155.004,200.004,130.004,130.004,130.00-0.53%81,202
Sep 26, 20254,165.004,165.004,130.004,152.004,152.000.56%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