KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,849.00
+21.00 (0.43%)
Jul 10, 2026, 5:00 PM SAST
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 4,747.00 | 4,750.00 | 4,501.00 | 4,700.00 | 4,630.00 | -0.95% | 144,831 |
| Jun 5, 2026 | 4,682.00 | 4,747.00 | 4,681.00 | 4,745.00 | 4,674.33 | 3.04% | 33,185 |
| Jun 4, 2026 | 4,507.00 | 4,609.00 | 4,501.00 | 4,605.00 | 4,536.41 | 2.33% | 11,237 |
| Jun 3, 2026 | 4,564.00 | 4,675.00 | 4,500.00 | 4,500.00 | 4,432.98 | -2.79% | 1,302 |
| Jun 2, 2026 | 4,581.00 | 4,635.00 | 4,500.00 | 4,629.00 | 4,560.06 | 1.54% | 70,507 |
| Jun 1, 2026 | 4,600.00 | 4,616.00 | 4,535.00 | 4,559.00 | 4,491.10 | -0.46% | 20,324 |
| May 29, 2026 | 4,551.00 | 4,637.00 | 4,551.00 | 4,580.00 | 4,511.79 | -2.14% | 551 |
| May 28, 2026 | 4,564.00 | 4,680.00 | 4,452.00 | 4,680.00 | 4,610.30 | 5.12% | 12,140 |
| May 27, 2026 | 4,500.00 | 4,534.00 | 4,425.00 | 4,452.00 | 4,385.69 | -1.35% | 27,388 |
| May 26, 2026 | 4,478.00 | 4,557.00 | 4,475.00 | 4,513.00 | 4,445.79 | -0.83% | 5,442 |
| May 25, 2026 | 4,531.00 | 4,579.00 | 4,474.00 | 4,551.00 | 4,483.22 | 0.02% | 93,670 |
| May 22, 2026 | 4,546.00 | 4,576.00 | 4,502.00 | 4,550.00 | 4,482.23 | - | 12,377 |
| May 21, 2026 | 4,420.00 | 4,599.00 | 4,420.00 | 4,550.00 | 4,482.23 | 1.25% | 54,564 |
| May 20, 2026 | 4,452.00 | 4,495.00 | 4,400.00 | 4,494.00 | 4,427.07 | 0.99% | 25,371 |
| May 19, 2026 | 4,420.00 | 4,494.00 | 4,402.00 | 4,450.00 | 4,383.72 | 1.11% | 148,165 |
| May 18, 2026 | 4,470.00 | 4,594.00 | 4,395.00 | 4,401.00 | 4,335.45 | -1.54% | 37,708 |
| May 15, 2026 | 4,470.00 | 4,546.00 | 4,380.00 | 4,470.00 | 4,403.43 | -0.04% | 60,646 |
| May 14, 2026 | 4,495.00 | 4,500.00 | 4,455.00 | 4,472.00 | 4,405.40 | 1.13% | 138,220 |
| May 13, 2026 | 4,520.00 | 4,600.00 | 4,381.00 | 4,422.00 | 4,356.14 | -1.73% | 21,500 |
| May 12, 2026 | 4,551.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,432.98 | -3.20% | 6,717 |
| May 11, 2026 | 4,700.00 | 4,700.00 | 4,550.00 | 4,649.00 | 4,579.76 | -0.02% | 23,628 |
| May 8, 2026 | 4,800.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,580.74 | -2.27% | 35,716 |
| May 7, 2026 | 4,882.00 | 4,882.00 | 4,707.00 | 4,758.00 | 4,687.14 | -1.57% | 28,699 |
| May 6, 2026 | 4,835.00 | 4,850.00 | 4,781.00 | 4,834.00 | 4,762.00 | 0.04% | 238,153 |
| May 5, 2026 | 4,740.00 | 4,883.00 | 4,735.00 | 4,832.00 | 4,760.03 | 1.94% | 28,329 |
| May 4, 2026 | 4,600.00 | 4,801.00 | 4,493.00 | 4,740.00 | 4,669.40 | 2.09% | 50,388 |
| Apr 30, 2026 | 4,446.00 | 4,677.00 | 4,446.00 | 4,643.00 | 4,573.85 | 3.18% | 9,238 |
| Apr 29, 2026 | 4,382.00 | 4,641.00 | 4,382.00 | 4,500.00 | 4,432.98 | -1.68% | 11,124 |