KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,374.00
+4.00 (0.09%)
Oct 15, 2026, 4:49 PM SAST
KAL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,400.00 | 4,430.00 | 4,370.00 | 4,374.00 | 4,374.00 | 0.09% | 10,318 |
| Oct 14, 2026 | 4,326.00 | 4,400.00 | 4,326.00 | 4,370.00 | 4,370.00 | 0.16% | 556 |
| Oct 13, 2026 | 4,388.00 | 4,431.00 | 4,307.00 | 4,363.00 | 4,363.00 | -0.59% | 25,090 |
| Oct 12, 2026 | 4,250.00 | 4,389.00 | 4,250.00 | 4,389.00 | 4,389.00 | 2.05% | 31,563 |
| Oct 9, 2026 | 4,299.00 | 4,347.00 | 4,200.00 | 4,301.00 | 4,301.00 | 3.14% | 33,497 |
| Oct 8, 2026 | 4,199.00 | 4,274.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.71% | 137,284 |
| Oct 7, 2026 | 4,260.00 | 4,299.00 | 4,100.00 | 4,200.00 | 4,200.00 | -1.52% | 18,641 |
| Oct 6, 2026 | 4,380.00 | 4,380.00 | 4,261.00 | 4,265.00 | 4,265.00 | -2.63% | 35,525 |
| Oct 5, 2026 | 4,460.00 | 4,519.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.67% | 6,097 |
| Oct 2, 2026 | 4,550.00 | 4,598.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 8,476 |
| Oct 1, 2026 | 4,550.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 10,159 |
| Sep 30, 2026 | 4,630.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.65% | 11,365 |
| Sep 29, 2026 | 4,636.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.03% | 1,721 |
| Sep 28, 2026 | 4,656.00 | 4,744.00 | 4,656.00 | 4,726.00 | 4,726.00 | -0.48% | 1,736 |
| Sep 25, 2026 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | -0.02% | 1,533 |
| Sep 23, 2026 | 4,611.00 | 4,838.00 | 4,611.00 | 4,750.00 | 4,750.00 | -1.72% | 12,884 |
| Sep 22, 2026 | 4,849.00 | 4,849.00 | 4,830.00 | 4,833.00 | 4,833.00 | 0.73% | 2,560 |
| Sep 21, 2026 | 4,750.00 | 4,849.00 | 4,652.00 | 4,798.00 | 4,798.00 | 0.38% | 1,414 |
| Sep 18, 2026 | 4,798.00 | 4,882.00 | 4,601.00 | 4,780.00 | 4,780.00 | -0.38% | 18,743 |
| Sep 17, 2026 | 4,675.00 | 4,799.00 | 4,651.00 | 4,798.00 | 4,798.00 | 0.02% | 6,424 |
| Sep 16, 2026 | 4,823.00 | 4,823.00 | 4,651.00 | 4,797.00 | 4,797.00 | 0.42% | 9,341 |
| Sep 15, 2026 | 4,551.00 | 4,777.00 | 4,551.00 | 4,777.00 | 4,777.00 | 4.94% | 3,274 |
| Sep 14, 2026 | 4,551.00 | 4,625.00 | 4,551.00 | 4,552.00 | 4,552.00 | -1.04% | 21,795 |
| Sep 11, 2026 | 4,675.00 | 4,675.00 | 4,407.00 | 4,600.00 | 4,600.00 | -1.60% | 10,033 |
| Sep 10, 2026 | 4,701.00 | 4,720.00 | 4,478.00 | 4,675.00 | 4,675.00 | -1.99% | 15,105 |
| Sep 9, 2026 | 4,900.00 | 4,900.00 | 4,663.00 | 4,770.00 | 4,770.00 | -3.64% | 15,130 |
| Sep 8, 2026 | 4,904.00 | 5,000.00 | 4,903.00 | 4,950.00 | 4,950.00 | -0.90% | 946 |
| Sep 7, 2026 | 5,001.00 | 5,100.00 | 4,903.00 | 4,995.00 | 4,995.00 | -0.12% | 7,010 |
| Sep 4, 2026 | 5,101.00 | 5,101.00 | 5,001.00 | 5,001.00 | 5,001.00 | -1.94% | 81,642 |
| Sep 3, 2026 | 5,100.00 | 5,173.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.20% | 7,141 |
| Sep 2, 2026 | 5,059.00 | 5,162.00 | 5,059.00 | 5,162.00 | 5,162.00 | 0.04% | 765 |
| Sep 1, 2026 | 5,051.00 | 5,168.00 | 5,001.00 | 5,160.00 | 5,160.00 | 0.68% | 44,607 |
| Aug 31, 2026 | 5,100.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.45% | 23,891 |
| Aug 28, 2026 | 5,050.00 | 5,146.00 | 5,050.00 | 5,102.00 | 5,102.00 | -1.79% | 4,145 |
| Aug 27, 2026 | 5,099.00 | 5,195.00 | 5,099.00 | 5,195.00 | 5,195.00 | -0.10% | 5,940 |
| Aug 26, 2026 | 5,010.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 3.98% | 93,560 |
| Aug 25, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,001.00 | 5,001.00 | 0.02% | 6,563 |
| Aug 24, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1,728 |
| Aug 21, 2026 | 5,001.00 | 5,001.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,387 |
| Aug 20, 2026 | 5,096.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.88% | 68,231 |
| 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 |