Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,550.00
0.00 (0.00%)
May 22, 2026, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,546.004,576.004,502.004,550.004,550.00-12,377
May 21, 20264,420.004,599.004,420.004,550.004,550.001.25%54,564
May 20, 20264,452.004,495.004,400.004,494.004,494.000.99%25,371
May 19, 20264,420.004,494.004,402.004,450.004,450.001.11%148,165
May 18, 20264,470.004,594.004,395.004,401.004,401.00-1.54%37,708
May 15, 20264,470.004,546.004,380.004,470.004,470.00-0.04%60,646
May 14, 20264,495.004,500.004,455.004,472.004,472.001.13%138,220
May 13, 20264,520.004,600.004,381.004,422.004,422.00-1.73%21,500
May 12, 20264,551.004,580.004,500.004,500.004,500.00-3.20%6,717
May 11, 20264,700.004,700.004,550.004,649.004,649.00-0.02%23,628
May 8, 20264,800.004,800.004,650.004,650.004,650.00-2.27%35,716
May 7, 20264,882.004,882.004,707.004,758.004,758.00-1.57%28,699
May 6, 20264,835.004,850.004,781.004,834.004,834.000.04%238,153
May 5, 20264,740.004,883.004,735.004,832.004,832.001.94%28,329
May 4, 20264,600.004,801.004,493.004,740.004,740.002.09%50,388
Apr 30, 20264,446.004,677.004,446.004,643.004,643.003.18%9,238
Apr 29, 20264,382.004,641.004,382.004,500.004,500.00-1.68%11,124
Apr 28, 20264,341.004,600.004,341.004,577.004,577.000.59%50,128
Apr 24, 20264,550.004,580.004,403.004,550.004,550.000.24%16,539
Apr 23, 20264,475.004,539.004,370.004,539.004,539.001.43%2,972
Apr 22, 20264,556.004,556.004,475.004,475.004,475.00-0.11%4,626
Apr 21, 20264,321.004,556.004,321.004,480.004,480.001.82%23,605
Apr 20, 20264,515.004,515.004,400.004,400.004,400.00-0.74%4,572
Apr 17, 20264,251.004,515.004,251.004,433.004,433.000.07%28,342
Apr 16, 20264,300.004,430.004,220.004,430.004,430.003.84%16,282
Apr 15, 20264,520.004,520.004,266.004,266.004,266.00-5.62%52,103
Apr 14, 20264,510.004,724.004,461.004,520.004,520.000.22%23,067
Apr 13, 20264,585.004,608.004,506.004,510.004,510.00-3.20%4,385
Apr 10, 20264,561.004,724.004,561.004,659.004,659.001.57%14,214
Apr 9, 20264,680.004,699.004,587.004,587.004,587.00-1.99%1,757
Apr 8, 20264,682.004,719.004,598.004,680.004,680.001.74%77,174
Apr 7, 20264,504.004,619.004,504.004,600.004,600.001.97%5,385
Apr 2, 20264,600.004,600.004,450.004,511.004,511.00-2.80%7,272
Apr 1, 20264,620.004,641.004,430.004,641.004,641.001.78%191,024
Mar 31, 20264,413.004,560.004,400.004,560.004,560.003.17%63,755
Mar 30, 20264,448.004,449.004,351.004,420.004,420.00-0.45%9,966
Mar 27, 20264,494.004,497.004,341.004,440.004,440.00-1.29%17,494
Mar 26, 20264,500.004,591.004,400.004,498.004,498.00-0.38%31,798
Mar 25, 20264,327.004,639.004,320.004,515.004,515.002.87%142,442
Mar 24, 20264,300.004,389.004,250.004,389.004,389.002.67%50,363
Mar 23, 20264,399.004,399.004,203.004,275.004,275.00-1.27%34,864
Mar 20, 20264,201.004,330.004,201.004,330.004,330.003.10%51,316
Mar 19, 20264,397.004,397.004,180.004,200.004,200.00-4.52%31,864
Mar 18, 20264,416.004,486.004,300.004,399.004,399.00-1.96%18,380
Mar 17, 20264,351.004,494.004,340.004,487.004,487.00-0.02%10,674
Mar 16, 20264,341.004,488.004,341.004,488.004,488.001.77%10,675
Mar 13, 20264,497.004,498.004,410.004,410.004,410.000.05%19,126
Mar 12, 20264,450.004,450.004,376.004,408.004,408.00-0.94%30,039
Mar 11, 20264,500.004,520.004,450.004,450.004,450.00-2.11%169,779
Mar 10, 20264,518.004,561.004,405.004,546.004,546.002.16%189,775