Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,655.00
+5.00 (0.11%)
At close: Nov 28, 2025

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,575.004,699.004,575.004,655.004,655.000.11%32,174
Nov 27, 20254,570.004,675.004,570.004,650.004,650.001.51%22,546
Nov 26, 20254,570.004,600.004,570.004,581.004,581.00-0.80%8,974
Nov 25, 20254,601.004,649.004,570.004,618.004,618.000.35%27,430
Nov 24, 20254,601.004,614.004,601.004,602.004,602.000.02%3,277
Nov 21, 20254,749.004,749.004,601.004,601.004,601.00-2.11%1,695
Nov 20, 20254,601.004,700.004,600.004,700.004,700.002.17%1,392
Nov 19, 20254,508.004,649.004,508.004,600.004,600.000.68%12,961
Nov 18, 20254,401.004,644.004,401.004,569.004,569.00-0.67%1,444
Nov 17, 20254,670.004,699.004,451.004,600.004,600.00-0.52%22,713
Nov 14, 20254,550.004,624.004,550.004,624.004,624.00-1.15%2,845
Nov 13, 20254,646.004,692.004,457.004,678.004,678.000.60%14,536
Nov 12, 20254,561.004,650.004,561.004,650.004,650.001.09%6,854
Nov 11, 20254,525.004,600.004,525.004,600.004,600.001.10%86,203
Nov 10, 20254,450.004,575.004,450.004,550.004,550.00-0.85%7,390
Nov 7, 20254,549.004,589.004,451.004,589.004,589.000.90%14,100
Nov 6, 20254,580.004,580.004,426.004,548.004,548.00-0.85%2,384
Nov 5, 20254,470.004,597.004,300.004,587.004,587.002.62%33,179
Nov 4, 20254,350.004,550.004,301.004,470.004,470.00-0.67%16,235
Nov 3, 20254,401.004,500.004,401.004,500.004,500.00-6,763
Oct 31, 20254,500.004,500.004,500.004,500.004,500.00-1.45%1,893
Oct 30, 20254,512.004,600.004,486.004,566.004,566.00-0.52%109,011
Oct 29, 20254,500.004,590.004,500.004,590.004,590.002.00%110,453
Oct 28, 20254,579.004,579.004,500.004,500.004,500.00-1.49%24,627
Oct 27, 20254,460.004,568.004,460.004,568.004,568.00-0.04%7,304
Oct 24, 20254,586.004,586.004,502.004,570.004,570.001.53%6,262
Oct 23, 20254,569.004,570.004,500.004,501.004,501.00-1.29%23,073
Oct 22, 20254,420.004,575.004,400.004,560.004,560.001.33%57,241
Oct 21, 20254,271.004,500.004,271.004,500.004,500.002.25%197,454
Oct 20, 20254,200.004,499.004,200.004,401.004,401.004.79%63,205
Oct 17, 20254,347.004,370.004,102.004,200.004,200.00-4.39%14,235
Oct 16, 20254,360.004,499.004,330.004,393.004,393.001.20%61,786
Oct 15, 20254,330.004,399.004,330.004,341.004,341.000.02%10,777
Oct 14, 20254,333.004,399.004,333.004,340.004,340.00-1.36%7,192
Oct 13, 20254,449.004,474.004,389.004,400.004,400.00-0.59%51,718
Oct 10, 20254,320.004,499.004,320.004,426.004,426.001.05%49,362
Oct 9, 20254,450.004,450.004,355.004,380.004,380.00-1.02%11,761
Oct 8, 20254,400.004,425.004,370.004,425.004,425.001.44%84,058
Oct 7, 20254,321.004,375.004,321.004,362.004,362.00-0.07%49,656
Oct 6, 20254,326.004,415.004,326.004,365.004,365.000.14%20,566
Oct 3, 20254,277.004,359.004,277.004,359.004,359.002.08%25,126
Oct 2, 20254,200.004,277.004,196.004,270.004,270.001.67%34,421
Oct 1, 20254,181.004,201.004,180.004,200.004,200.000.41%30,091
Sep 30, 20254,142.004,183.004,130.004,183.004,183.001.28%25,087
Sep 29, 20254,155.004,200.004,130.004,130.004,130.00-0.48%81,202
Sep 26, 20254,165.004,165.004,130.004,150.004,150.000.48%51,708
Sep 25, 20254,144.004,165.004,100.004,130.004,130.000.98%38,603
Sep 23, 20253,974.004,119.003,974.004,090.004,090.002.92%121,996
Sep 22, 20253,890.003,974.003,890.003,974.003,974.000.68%40,813
Sep 19, 20253,755.003,948.003,755.003,947.003,947.005.17%69,099