Skip to main content
logo
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,781.00
+31.00 (0.65%)
Jun 12, 2026, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20264,774.004,783.004,774.004,781.004,781.000.65%23,422
Jun 11, 20264,701.004,750.004,701.004,750.004,750.000.64%20,040
Jun 10, 20264,683.004,725.004,642.004,720.004,720.001.94%38,787
Jun 9, 20264,621.004,740.004,621.004,700.004,630.00-18,496
Jun 8, 20264,747.004,750.004,501.004,700.004,630.00-0.95%144,831
Jun 5, 20264,682.004,747.004,681.004,745.004,674.333.04%33,185
Jun 4, 20264,507.004,609.004,501.004,605.004,536.412.33%11,237
Jun 3, 20264,564.004,675.004,500.004,500.004,432.98-2.79%1,302
Jun 2, 20264,581.004,635.004,500.004,629.004,560.061.54%70,507
Jun 1, 20264,600.004,616.004,535.004,559.004,491.10-0.46%20,324
May 29, 20264,551.004,637.004,551.004,580.004,511.79-2.14%551
May 28, 20264,564.004,680.004,452.004,680.004,610.305.12%12,140
May 27, 20264,500.004,534.004,425.004,452.004,385.69-1.35%27,388
May 26, 20264,478.004,557.004,475.004,513.004,445.79-0.83%5,442
May 25, 20264,531.004,579.004,474.004,551.004,483.220.02%93,670
May 22, 20264,546.004,576.004,502.004,550.004,482.23-12,377
May 21, 20264,420.004,599.004,420.004,550.004,482.231.25%54,564
May 20, 20264,452.004,495.004,400.004,494.004,427.070.99%25,371
May 19, 20264,420.004,494.004,402.004,450.004,383.721.11%148,165
May 18, 20264,470.004,594.004,395.004,401.004,335.45-1.54%37,708
May 15, 20264,470.004,546.004,380.004,470.004,403.43-0.04%60,646
May 14, 20264,495.004,500.004,455.004,472.004,405.401.13%138,220
May 13, 20264,520.004,600.004,381.004,422.004,356.14-1.73%21,500
May 12, 20264,551.004,580.004,500.004,500.004,432.98-3.20%6,717
May 11, 20264,700.004,700.004,550.004,649.004,579.76-0.02%23,628
May 8, 20264,800.004,800.004,650.004,650.004,580.74-2.27%35,716
May 7, 20264,882.004,882.004,707.004,758.004,687.14-1.57%28,699
May 6, 20264,835.004,850.004,781.004,834.004,762.000.04%238,153
May 5, 20264,740.004,883.004,735.004,832.004,760.031.94%28,329
May 4, 20264,600.004,801.004,493.004,740.004,669.402.09%50,388
Apr 30, 20264,446.004,677.004,446.004,643.004,573.853.18%9,238
Apr 29, 20264,382.004,641.004,382.004,500.004,432.98-1.68%11,124
Apr 28, 20264,341.004,600.004,341.004,577.004,508.830.59%50,128
Apr 24, 20264,550.004,580.004,403.004,550.004,482.230.24%16,539
Apr 23, 20264,475.004,539.004,370.004,539.004,471.401.43%2,972
Apr 22, 20264,556.004,556.004,475.004,475.004,408.35-0.11%4,626
Apr 21, 20264,321.004,556.004,321.004,480.004,413.281.82%23,605
Apr 20, 20264,515.004,515.004,400.004,400.004,334.47-0.74%4,572
Apr 17, 20264,251.004,515.004,251.004,433.004,366.980.07%28,342
Apr 16, 20264,300.004,430.004,220.004,430.004,364.023.84%16,282
Apr 15, 20264,520.004,520.004,266.004,266.004,202.46-5.62%52,103
Apr 14, 20264,510.004,724.004,461.004,520.004,452.680.22%23,067
Apr 13, 20264,585.004,608.004,506.004,510.004,442.83-3.20%4,385
Apr 10, 20264,561.004,724.004,561.004,659.004,589.611.57%14,214
Apr 9, 20264,680.004,699.004,587.004,587.004,518.68-1.99%1,757
Apr 8, 20264,682.004,719.004,598.004,680.004,610.301.74%77,174
Apr 7, 20264,504.004,619.004,504.004,600.004,531.491.97%5,385
Apr 2, 20264,600.004,600.004,450.004,511.004,443.81-2.80%7,272
Apr 1, 20264,620.004,641.004,430.004,641.004,571.881.78%191,024
Mar 31, 20264,413.004,560.004,400.004,560.004,492.093.17%63,755