Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,000.00
+98.00 (2.00%)
At close: Dec 19, 2025

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20255,099.005,100.004,900.005,000.005,000.002.00%59,010
Dec 18, 20254,900.005,000.004,900.004,902.004,902.000.31%31,251
Dec 17, 20255,050.005,057.004,887.004,887.004,887.00-3.38%10,021
Dec 15, 20255,100.005,100.005,004.005,058.005,058.00-0.82%3,595
Dec 12, 20255,051.005,199.005,051.005,100.005,100.000.99%109,492
Dec 11, 20255,075.005,200.005,000.005,050.005,050.001.00%158,471
Dec 10, 20254,901.005,074.004,901.005,000.005,000.002.02%22,161
Dec 9, 20254,825.005,035.004,737.004,901.004,901.003.77%50,366
Dec 8, 20254,703.004,825.004,703.004,723.004,723.00-1.81%3,421
Dec 5, 20254,753.004,825.004,753.004,810.004,810.001.26%64,105
Dec 4, 20254,699.004,750.004,618.004,750.004,750.002.13%22,968
Dec 3, 20254,569.004,651.004,569.004,651.004,651.001.66%53,869
Dec 2, 20254,576.004,645.004,569.004,575.004,575.00-0.02%169,160
Dec 1, 20254,699.004,699.004,576.004,576.004,576.00-1.70%1,104
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