KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 167.00
-1.00 (-0.60%)
At close: Nov 28, 2025
KAP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 1,524,880 |
| Nov 27, 2025 | 180.00 | 180.00 | 164.00 | 168.00 | 168.00 | -5.62% | 5,292,476 |
| Nov 26, 2025 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1.71% | 1,495,917 |
| Nov 25, 2025 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.16% | 670,147 |
| Nov 24, 2025 | 169.00 | 175.00 | 169.00 | 173.00 | 173.00 | 0.58% | 3,119,031 |
| Nov 21, 2025 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | - | 2,028,383 |
| Nov 20, 2025 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 4.24% | 2,735,533 |
| Nov 19, 2025 | 159.00 | 169.00 | 155.00 | 165.00 | 165.00 | 1.85% | 7,500,680 |
| Nov 18, 2025 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | - | 708,298 |
| Nov 17, 2025 | 159.00 | 167.00 | 159.00 | 162.00 | 162.00 | - | 5,540,333 |
| Nov 14, 2025 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | -0.61% | 2,610,486 |
| Nov 13, 2025 | 167.00 | 170.00 | 160.00 | 163.00 | 163.00 | -1.21% | 2,695,379 |
| Nov 12, 2025 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1.23% | 2,035,451 |
| Nov 11, 2025 | 164.00 | 172.00 | 160.00 | 163.00 | 163.00 | -1.81% | 5,620,630 |
| Nov 10, 2025 | 156.00 | 166.00 | 155.00 | 166.00 | 166.00 | 7.10% | 1,853,397 |
| Nov 7, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,270,850 |
| Nov 6, 2025 | 159.00 | 162.00 | 155.00 | 160.00 | 160.00 | 3.23% | 4,217,739 |
| Nov 5, 2025 | 159.00 | 165.00 | 155.00 | 155.00 | 155.00 | -0.64% | 4,199,345 |
| Nov 4, 2025 | 159.00 | 164.00 | 155.00 | 156.00 | 156.00 | -1.89% | 2,282,656 |
| Nov 3, 2025 | 170.00 | 170.00 | 157.00 | 159.00 | 159.00 | -3.05% | 1,432,859 |
| Oct 31, 2025 | 165.00 | 173.00 | 162.00 | 164.00 | 164.00 | -1.80% | 3,576,107 |
| Oct 30, 2025 | 162.00 | 171.00 | 158.00 | 167.00 | 167.00 | 1.21% | 4,399,899 |
| Oct 29, 2025 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 0.61% | 6,584,981 |
| Oct 28, 2025 | 154.00 | 166.00 | 154.00 | 164.00 | 164.00 | 5.81% | 6,547,733 |
| Oct 27, 2025 | 166.00 | 169.00 | 153.00 | 155.00 | 155.00 | -7.74% | 6,502,372 |
| Oct 24, 2025 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | 0.60% | 4,314,622 |
| Oct 23, 2025 | 154.00 | 170.00 | 152.00 | 167.00 | 167.00 | 9.15% | 5,477,499 |
| Oct 22, 2025 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2.00% | 941,474 |
| Oct 21, 2025 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | -1.96% | 1,011,713 |
| Oct 20, 2025 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | -1.92% | 2,881,555 |
| Oct 17, 2025 | 155.00 | 163.00 | 149.00 | 156.00 | 156.00 | 1.30% | 3,107,614 |
| Oct 16, 2025 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 4.76% | 11,409,690 |
| Oct 15, 2025 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -1.34% | 7,037,167 |
| Oct 14, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 8,262,899 |
| Oct 13, 2025 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1,170,778 |
| Oct 10, 2025 | 150.00 | 159.00 | 148.00 | 152.00 | 152.00 | 1.33% | 3,467,344 |
| Oct 9, 2025 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | -1.32% | 5,260,313 |
| Oct 8, 2025 | 151.00 | 155.00 | 149.00 | 152.00 | 152.00 | - | 2,485,518 |
| Oct 7, 2025 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | -1.30% | 6,468,331 |
| Oct 6, 2025 | 158.00 | 163.00 | 152.00 | 154.00 | 154.00 | -4.94% | 4,519,516 |
| Oct 3, 2025 | 160.00 | 164.00 | 156.00 | 162.00 | 162.00 | 0.62% | 2,616,358 |
| Oct 2, 2025 | 169.00 | 171.00 | 161.00 | 161.00 | 161.00 | -4.73% | 2,027,632 |
| Oct 1, 2025 | 164.00 | 174.00 | 157.00 | 169.00 | 169.00 | 2.42% | 5,424,146 |
| Sep 30, 2025 | 171.00 | 176.00 | 163.00 | 165.00 | 165.00 | -4.62% | 3,049,191 |
| Sep 29, 2025 | 159.00 | 174.00 | 156.00 | 173.00 | 173.00 | 8.81% | 5,981,703 |
| Sep 26, 2025 | 149.00 | 164.00 | 149.00 | 159.00 | 159.00 | 6.00% | 12,194,410 |
| Sep 25, 2025 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -4.46% | 6,858,039 |
| Sep 23, 2025 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.68% | 2,381,324 |
| Sep 22, 2025 | 158.00 | 165.00 | 154.00 | 163.00 | 163.00 | 1.88% | 4,783,709 |
| Sep 19, 2025 | 156.00 | 163.00 | 154.00 | 160.00 | 160.00 | 3.23% | 10,466,250 |