KAL Group Limited (JSE:KAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,850.00
-100.00 (-2.02%)
Sep 9, 2026, 11:18 AM SAST
KAL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | -1.01% | 1,521 |
| 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 |
| Aug 4, 2026 | 5,000.00 | 5,098.00 | 4,853.00 | 5,098.00 | 5,098.00 | 2.95% | 373,727 |
| Aug 3, 2026 | 4,952.00 | 5,125.00 | 4,950.00 | 4,952.00 | 4,952.00 | -2.75% | 165,208 |
| Jul 31, 2026 | 5,040.00 | 5,092.00 | 5,020.00 | 5,092.00 | 5,092.00 | 1.84% | 4,609 |
| Jul 30, 2026 | 4,939.00 | 5,037.00 | 4,939.00 | 5,000.00 | 5,000.00 | 2.25% | 14,021 |
| Jul 29, 2026 | 4,939.00 | 4,939.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 354 |
| Jul 28, 2026 | 4,860.00 | 4,934.00 | 4,824.00 | 4,890.00 | 4,890.00 | -0.87% | 4,391 |
| Jul 27, 2026 | 4,858.00 | 4,936.00 | 4,852.00 | 4,933.00 | 4,933.00 | 0.92% | 12,930 |
| Jul 24, 2026 | 4,850.00 | 4,888.00 | 4,850.00 | 4,888.00 | 4,888.00 | 0.78% | 57 |
| Jul 23, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,850.00 | 4,850.00 | -1.26% | 390,445 |
| Jul 22, 2026 | 4,849.00 | 4,944.00 | 4,849.00 | 4,912.00 | 4,912.00 | 2.01% | 3,075 |
| Jul 21, 2026 | 4,816.00 | 4,987.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.72% | 37,542 |
| Jul 20, 2026 | 4,855.00 | 4,900.00 | 4,803.00 | 4,850.00 | 4,850.00 | -0.08% | 705,353 |
| Jul 17, 2026 | 4,905.00 | 4,996.00 | 4,854.00 | 4,854.00 | 4,854.00 | -0.94% | 170,115 |
| Jul 16, 2026 | 4,899.00 | 4,950.00 | 4,899.00 | 4,900.00 | 4,900.00 | - | 51,938 |
| Jul 15, 2026 | 4,823.00 | 4,900.00 | 4,823.00 | 4,900.00 | 4,900.00 | 0.39% | 5,175 |
| Jul 14, 2026 | 4,935.00 | 4,935.00 | 4,856.00 | 4,881.00 | 4,881.00 | 0.23% | 53,477 |
| Jul 13, 2026 | 4,849.00 | 4,875.00 | 4,849.00 | 4,870.00 | 4,870.00 | 0.43% | 59,162 |
| Jul 10, 2026 | 4,850.00 | 4,850.00 | 4,802.00 | 4,849.00 | 4,849.00 | 0.43% | 3,865 |
| 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 |