KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,096.00
+86.00 (1.72%)
Aug 19, 2026, 4:37 PM SAST
KAL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,866.00 | 5,096.00 | 4,866.00 | 5,096.00 | 5,096.00 | 1.72% | 8,421 |
| Aug 18, 2026 | 5,004.00 | 5,098.00 | 4,951.00 | 5,010.00 | 5,010.00 | -0.28% | 21,210 |
| Aug 17, 2026 | 5,139.00 | 5,139.00 | 5,016.00 | 5,024.00 | 5,024.00 | -2.29% | 1,593 |
| Aug 14, 2026 | 5,000.00 | 5,142.00 | 5,000.00 | 5,142.00 | 5,142.00 | 2.63% | 13,785 |
| Aug 13, 2026 | 5,000.00 | 5,025.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.79% | 2,451 |
| Aug 12, 2026 | 4,963.00 | 5,050.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.98% | 15,637 |
| Aug 11, 2026 | 4,938.00 | 5,050.00 | 4,938.00 | 4,952.00 | 4,952.00 | -1.14% | 12,903 |
| Aug 7, 2026 | 5,029.00 | 5,050.00 | 5,000.00 | 5,009.00 | 5,009.00 | 0.16% | 5,858 |
| Aug 6, 2026 | 5,049.00 | 5,098.00 | 5,000.00 | 5,001.00 | 5,001.00 | 0.20% | 3,720 |
| Aug 5, 2026 | 5,040.00 | 5,080.00 | 4,902.00 | 4,991.00 | 4,991.00 | -2.10% | 556,711 |
| Aug 4, 2026 | 5,000.00 | 5,098.00 | 4,853.00 | 5,098.00 | 5,098.00 | 2.95% | 373,727 |
| Aug 3, 2026 | 4,952.00 | 5,125.00 | 4,950.00 | 4,952.00 | 4,952.00 | -2.75% | 165,208 |
| Jul 31, 2026 | 5,040.00 | 5,092.00 | 5,020.00 | 5,092.00 | 5,092.00 | 1.84% | 4,609 |
| Jul 30, 2026 | 4,939.00 | 5,037.00 | 4,939.00 | 5,000.00 | 5,000.00 | 2.25% | 14,021 |
| Jul 29, 2026 | 4,939.00 | 4,939.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 354 |
| Jul 28, 2026 | 4,860.00 | 4,934.00 | 4,824.00 | 4,890.00 | 4,890.00 | -0.87% | 4,391 |
| Jul 27, 2026 | 4,858.00 | 4,936.00 | 4,852.00 | 4,933.00 | 4,933.00 | 0.92% | 12,930 |
| Jul 24, 2026 | 4,850.00 | 4,888.00 | 4,850.00 | 4,888.00 | 4,888.00 | 0.78% | 57 |
| Jul 23, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,850.00 | 4,850.00 | -1.26% | 390,445 |
| Jul 22, 2026 | 4,849.00 | 4,944.00 | 4,849.00 | 4,912.00 | 4,912.00 | 2.01% | 3,075 |
| Jul 21, 2026 | 4,816.00 | 4,987.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.72% | 37,542 |
| Jul 20, 2026 | 4,855.00 | 4,900.00 | 4,803.00 | 4,850.00 | 4,850.00 | -0.08% | 705,353 |
| Jul 17, 2026 | 4,905.00 | 4,996.00 | 4,854.00 | 4,854.00 | 4,854.00 | -0.94% | 170,115 |
| Jul 16, 2026 | 4,899.00 | 4,950.00 | 4,899.00 | 4,900.00 | 4,900.00 | - | 51,938 |
| Jul 15, 2026 | 4,823.00 | 4,900.00 | 4,823.00 | 4,900.00 | 4,900.00 | 0.39% | 5,175 |
| Jul 14, 2026 | 4,935.00 | 4,935.00 | 4,856.00 | 4,881.00 | 4,881.00 | 0.23% | 53,477 |
| Jul 13, 2026 | 4,849.00 | 4,875.00 | 4,849.00 | 4,870.00 | 4,870.00 | 0.43% | 59,162 |
| Jul 10, 2026 | 4,850.00 | 4,850.00 | 4,802.00 | 4,849.00 | 4,849.00 | 0.43% | 3,865 |
| Jul 9, 2026 | 4,850.00 | 4,850.00 | 4,828.00 | 4,828.00 | 4,828.00 | -0.45% | 5,418 |
| Jul 8, 2026 | 4,899.00 | 4,990.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 21,818 |
| Jul 7, 2026 | 4,802.00 | 4,889.00 | 4,802.00 | 4,850.00 | 4,850.00 | 1.00% | 3,835 |
| Jul 6, 2026 | 5,199.00 | 5,199.00 | 4,750.00 | 4,802.00 | 4,802.00 | -5.70% | 20,610 |
| Jul 3, 2026 | 4,964.00 | 5,175.00 | 4,964.00 | 5,092.00 | 5,092.00 | 0.83% | 17,411 |
| Jul 2, 2026 | 5,101.00 | 5,250.00 | 5,049.00 | 5,050.00 | 5,050.00 | -0.98% | 6,333 |
| Jul 1, 2026 | 4,940.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.04% | 266,409 |
| Jun 30, 2026 | 5,000.00 | 5,000.00 | 4,891.00 | 4,998.00 | 4,998.00 | 2.21% | 2,980 |
| Jun 29, 2026 | 4,999.00 | 5,000.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.23% | 243,512 |
| Jun 26, 2026 | 5,000.00 | 5,042.00 | 4,951.00 | 4,951.00 | 4,951.00 | 0.02% | 43,695 |
| Jun 25, 2026 | 4,950.00 | 5,249.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 29,239 |
| Jun 24, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.20% | 14,564 |
| Jun 23, 2026 | 4,911.00 | 4,986.00 | 4,911.00 | 4,960.00 | 4,960.00 | 0.85% | 42,436 |
| Jun 22, 2026 | 4,935.00 | 4,989.00 | 4,902.00 | 4,918.00 | 4,918.00 | -0.34% | 30,868 |
| Jun 19, 2026 | 4,867.00 | 4,935.00 | 4,867.00 | 4,935.00 | 4,935.00 | 0.94% | 25,988 |
| Jun 18, 2026 | 4,861.00 | 4,890.00 | 4,861.00 | 4,889.00 | 4,889.00 | -0.02% | 2,013 |
| Jun 17, 2026 | 4,838.00 | 4,900.00 | 4,838.00 | 4,890.00 | 4,890.00 | 0.31% | 267,572 |
| Jun 15, 2026 | 4,830.00 | 4,900.00 | 4,789.00 | 4,875.00 | 4,875.00 | 1.97% | 21,646 |
| Jun 12, 2026 | 4,774.00 | 4,783.00 | 4,774.00 | 4,781.00 | 4,781.00 | 0.65% | 23,422 |
| Jun 11, 2026 | 4,701.00 | 4,750.00 | 4,701.00 | 4,750.00 | 4,750.00 | 0.64% | 20,040 |
| Jun 10, 2026 | 4,683.00 | 4,725.00 | 4,642.00 | 4,720.00 | 4,720.00 | 1.94% | 38,787 |
| Jun 9, 2026 | 4,621.00 | 4,740.00 | 4,621.00 | 4,700.00 | 4,630.00 | - | 18,496 |