KAP Limited (JSE:KAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
152.00
-1.00 (-0.65%)
Oct 21, 2025, 2:47 PM SAST

KAP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025155.00155.00151.00153.00153.00-401,325
Oct 20, 2025156.00159.00152.00153.00155.00-1.29%2,881,555
Oct 17, 2025155.00163.00149.00155.00155.001.97%3,107,614
Oct 16, 2025147.00157.00147.00152.00152.003.40%11,409,695
Oct 15, 2025150.00153.00147.00147.00147.00-7,037,167
Oct 14, 2025150.00150.00147.00147.00147.00-2.00%8,262,899
Oct 13, 2025152.00155.00150.00150.00150.00-0.66%1,170,778
Oct 10, 2025150.00159.00148.00151.00151.00-3,467,344
Oct 9, 2025150.00155.00145.00151.00151.00-1.31%5,260,313
Oct 8, 2025151.00155.00149.00153.00153.00-2,485,518
Oct 7, 2025152.00155.00148.00153.00153.00-6,468,331
Oct 6, 2025158.00163.00152.00153.00153.00-6.71%4,519,516
Oct 3, 2025160.00164.00156.00164.00164.000.61%2,616,358
Oct 2, 2025169.00171.00161.00163.00163.00-2.98%2,027,632
Oct 1, 2025164.00174.00157.00168.00168.003.07%5,424,146
Sep 30, 2025171.00176.00163.00163.00163.00-6.32%3,049,191
Sep 29, 2025159.00174.00156.00174.00174.0011.54%5,981,703
Sep 26, 2025149.00164.00149.00156.00156.004.70%12,194,411
Sep 25, 2025157.00158.00147.00149.00149.00-6.29%6,858,039
Sep 23, 2025159.00163.00157.00159.00159.00-3.05%2,381,324
Sep 22, 2025158.00165.00154.00164.00164.001.86%4,783,709
Sep 19, 2025156.00163.00154.00161.00161.003.21%10,466,256
Sep 18, 2025149.00161.00148.00156.00156.005.41%11,113,155
Sep 17, 2025155.00155.00147.00148.00148.00-4.52%4,343,807
Sep 16, 2025167.00167.00155.00155.00155.00-7.74%5,468,763
Sep 15, 2025168.00172.00164.00168.00168.000.60%1,987,936
Sep 12, 2025180.00181.00167.00167.00167.00-6.70%4,478,815
Sep 11, 2025175.00179.00173.00179.00179.002.29%1,122,138
Sep 10, 2025183.00183.00175.00175.00175.00-4.37%1,015,423
Sep 9, 2025184.00184.00178.00183.00183.00-1,098,312
Sep 8, 2025174.00183.00174.00183.00183.004.57%2,149,829
Sep 5, 2025174.00178.00172.00175.00175.001.74%21,176,955
Sep 4, 2025186.00187.00172.00172.00172.00-8.02%5,191,655
Sep 3, 2025197.00202.00185.00187.00187.00-6.97%3,287,616
Sep 2, 2025210.00210.00192.00201.00201.00-4.29%8,886,861
Sep 1, 2025212.00219.00207.00210.00210.000.96%9,475,316
Aug 29, 2025189.00212.00187.00208.00208.0010.64%11,985,887
Aug 28, 2025186.00195.00184.00188.00188.002.17%11,890,709
Aug 27, 2025182.00197.00178.00184.00184.005.75%11,269,707
Aug 26, 2025174.00182.00174.00174.00174.00-2.79%1,443,049
Aug 25, 2025174.00183.00174.00179.00179.001.70%4,361,030
Aug 22, 2025185.00185.00175.00176.00176.00-2.22%478,885
Aug 21, 2025170.00185.00158.00180.00180.007.14%5,837,254
Aug 20, 2025176.00177.00168.00168.00168.00-5.62%836,005
Aug 19, 2025175.00179.00169.00178.00178.005.95%4,332,558
Aug 18, 2025172.00175.00168.00168.00168.00-1.18%1,230,078
Aug 15, 2025170.00175.00167.00170.00170.001.19%199,266
Aug 14, 2025171.00172.00167.00168.00168.00-1.75%2,973,202
Aug 13, 2025175.00177.00168.00171.00171.00-1.16%4,263,317
Aug 12, 2025171.00174.00167.00173.00173.002.37%4,052,901