KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,643.00
+143.00 (3.18%)
Apr 30, 2026, 4:49 PM SAST
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,446.00 | 4,677.00 | 4,446.00 | 4,643.00 | 4,643.00 | 3.18% | 9,238 |
| Apr 29, 2026 | 4,382.00 | 4,641.00 | 4,382.00 | 4,500.00 | 4,500.00 | -1.68% | 11,124 |
| Apr 28, 2026 | 4,341.00 | 4,600.00 | 4,341.00 | 4,577.00 | 4,577.00 | 0.59% | 50,128 |
| Apr 24, 2026 | 4,550.00 | 4,580.00 | 4,403.00 | 4,550.00 | 4,550.00 | 0.24% | 16,539 |
| Apr 23, 2026 | 4,475.00 | 4,539.00 | 4,370.00 | 4,539.00 | 4,539.00 | 1.43% | 2,972 |
| Apr 22, 2026 | 4,556.00 | 4,556.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.11% | 4,626 |
| Apr 21, 2026 | 4,321.00 | 4,556.00 | 4,321.00 | 4,480.00 | 4,480.00 | 1.82% | 23,605 |
| Apr 20, 2026 | 4,515.00 | 4,515.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.74% | 4,572 |
| Apr 17, 2026 | 4,251.00 | 4,515.00 | 4,251.00 | 4,433.00 | 4,433.00 | 0.07% | 28,342 |
| Apr 16, 2026 | 4,300.00 | 4,430.00 | 4,220.00 | 4,430.00 | 4,430.00 | 3.84% | 16,282 |
| Apr 15, 2026 | 4,520.00 | 4,520.00 | 4,266.00 | 4,266.00 | 4,266.00 | -5.62% | 52,103 |
| Apr 14, 2026 | 4,510.00 | 4,724.00 | 4,461.00 | 4,520.00 | 4,520.00 | 0.22% | 23,067 |
| Apr 13, 2026 | 4,585.00 | 4,608.00 | 4,506.00 | 4,510.00 | 4,510.00 | -3.20% | 4,385 |
| Apr 10, 2026 | 4,561.00 | 4,724.00 | 4,561.00 | 4,659.00 | 4,659.00 | 1.57% | 14,214 |
| Apr 9, 2026 | 4,680.00 | 4,699.00 | 4,587.00 | 4,587.00 | 4,587.00 | -1.99% | 1,757 |
| Apr 8, 2026 | 4,682.00 | 4,719.00 | 4,598.00 | 4,680.00 | 4,680.00 | 1.74% | 77,174 |
| Apr 7, 2026 | 4,504.00 | 4,619.00 | 4,504.00 | 4,600.00 | 4,600.00 | 1.97% | 5,385 |
| Apr 2, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,511.00 | 4,511.00 | -2.80% | 7,272 |
| Apr 1, 2026 | 4,620.00 | 4,641.00 | 4,430.00 | 4,641.00 | 4,641.00 | 1.78% | 191,024 |
| Mar 31, 2026 | 4,413.00 | 4,560.00 | 4,400.00 | 4,560.00 | 4,560.00 | 3.17% | 63,755 |
| Mar 30, 2026 | 4,448.00 | 4,449.00 | 4,351.00 | 4,420.00 | 4,420.00 | -0.45% | 9,966 |
| Mar 27, 2026 | 4,494.00 | 4,497.00 | 4,341.00 | 4,440.00 | 4,440.00 | -1.29% | 17,494 |
| Mar 26, 2026 | 4,500.00 | 4,591.00 | 4,400.00 | 4,498.00 | 4,498.00 | -0.38% | 31,798 |
| Mar 25, 2026 | 4,327.00 | 4,639.00 | 4,320.00 | 4,515.00 | 4,515.00 | 2.87% | 142,442 |
| Mar 24, 2026 | 4,300.00 | 4,389.00 | 4,250.00 | 4,389.00 | 4,389.00 | 2.67% | 50,363 |
| Mar 23, 2026 | 4,399.00 | 4,399.00 | 4,203.00 | 4,275.00 | 4,275.00 | -1.27% | 34,864 |
| Mar 20, 2026 | 4,201.00 | 4,330.00 | 4,201.00 | 4,330.00 | 4,330.00 | 3.10% | 51,316 |
| Mar 19, 2026 | 4,397.00 | 4,397.00 | 4,180.00 | 4,200.00 | 4,200.00 | -4.52% | 31,864 |
| Mar 18, 2026 | 4,416.00 | 4,486.00 | 4,300.00 | 4,399.00 | 4,399.00 | -1.96% | 18,380 |
| Mar 17, 2026 | 4,351.00 | 4,494.00 | 4,340.00 | 4,487.00 | 4,487.00 | -0.02% | 10,674 |
| Mar 16, 2026 | 4,341.00 | 4,488.00 | 4,341.00 | 4,488.00 | 4,488.00 | 1.77% | 10,675 |
| Mar 13, 2026 | 4,497.00 | 4,498.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.05% | 19,126 |
| Mar 12, 2026 | 4,450.00 | 4,450.00 | 4,376.00 | 4,408.00 | 4,408.00 | -0.94% | 30,039 |
| Mar 11, 2026 | 4,500.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.11% | 169,779 |
| Mar 10, 2026 | 4,518.00 | 4,561.00 | 4,405.00 | 4,546.00 | 4,546.00 | 2.16% | 189,775 |
| Mar 9, 2026 | 4,421.00 | 4,460.00 | 4,340.00 | 4,450.00 | 4,450.00 | 0.36% | 77,227 |
| Mar 6, 2026 | 4,416.00 | 4,550.00 | 4,416.00 | 4,434.00 | 4,434.00 | -1.51% | 19,951 |
| Mar 5, 2026 | 4,619.00 | 4,619.00 | 4,413.00 | 4,502.00 | 4,502.00 | -0.90% | 10,935 |
| Mar 4, 2026 | 4,545.00 | 4,584.00 | 4,400.00 | 4,543.00 | 4,543.00 | 0.96% | 36,251 |
| Mar 3, 2026 | 4,630.00 | 4,630.00 | 4,250.00 | 4,500.00 | 4,500.00 | -2.81% | 137,923 |
| Mar 2, 2026 | 4,700.00 | 4,700.00 | 4,601.00 | 4,630.00 | 4,630.00 | -1.47% | 33,988 |
| Feb 27, 2026 | 4,799.00 | 4,830.00 | 4,662.00 | 4,699.00 | 4,699.00 | 1.05% | 179,384 |
| Feb 26, 2026 | 4,664.00 | 4,700.00 | 4,577.00 | 4,650.00 | 4,650.00 | -0.28% | 47,367 |
| Feb 25, 2026 | 4,621.00 | 4,700.00 | 4,621.00 | 4,663.00 | 4,663.00 | -0.15% | 10,142 |
| Feb 24, 2026 | 4,651.00 | 4,730.00 | 4,600.00 | 4,670.00 | 4,670.00 | 0.32% | 105,972 |
| Feb 23, 2026 | 4,840.00 | 4,840.00 | 4,651.00 | 4,655.00 | 4,655.00 | -1.19% | 70,184 |
| Feb 20, 2026 | 4,652.00 | 4,838.00 | 4,652.00 | 4,711.00 | 4,711.00 | -1.34% | 38,628 |
| Feb 19, 2026 | 4,806.00 | 4,810.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.65% | 122,820 |
| Feb 18, 2026 | 4,882.00 | 4,882.00 | 4,652.00 | 4,806.00 | 4,806.00 | -0.21% | 8,073 |
| Feb 17, 2026 | 4,716.00 | 4,848.00 | 4,650.00 | 4,816.00 | 4,816.00 | 2.16% | 16,084 |