KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 165.00
-8.00 (-4.62%)
Sep 30, 2025, 5:00 PM SAST
KAP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 171.00 | 176.00 | 163.00 | 165.00 | 163.00 | -5.17% | 3,049,191 |
| Sep 29, 2025 | 159.00 | 174.00 | 156.00 | 174.00 | 174.00 | 11.54% | 5,981,703 |
| Sep 26, 2025 | 149.00 | 164.00 | 149.00 | 156.00 | 156.00 | 4.70% | 12,194,411 |
| Sep 25, 2025 | 157.00 | 158.00 | 147.00 | 149.00 | 149.00 | -6.29% | 6,858,039 |
| Sep 23, 2025 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | -3.05% | 2,381,324 |
| Sep 22, 2025 | 158.00 | 165.00 | 154.00 | 164.00 | 164.00 | 1.86% | 4,783,709 |
| Sep 19, 2025 | 156.00 | 163.00 | 154.00 | 161.00 | 161.00 | 3.21% | 10,466,256 |
| Sep 18, 2025 | 149.00 | 161.00 | 148.00 | 156.00 | 156.00 | 5.41% | 11,113,155 |
| Sep 17, 2025 | 155.00 | 155.00 | 147.00 | 148.00 | 148.00 | -4.52% | 4,343,807 |
| Sep 16, 2025 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | -7.74% | 5,468,763 |
| Sep 15, 2025 | 168.00 | 172.00 | 164.00 | 168.00 | 168.00 | 0.60% | 1,987,936 |
| Sep 12, 2025 | 180.00 | 181.00 | 167.00 | 167.00 | 167.00 | -6.70% | 4,478,815 |
| Sep 11, 2025 | 175.00 | 179.00 | 173.00 | 179.00 | 179.00 | 2.29% | 1,122,138 |
| Sep 10, 2025 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -4.37% | 1,015,423 |
| Sep 9, 2025 | 184.00 | 184.00 | 178.00 | 183.00 | 183.00 | - | 1,098,312 |
| Sep 8, 2025 | 174.00 | 183.00 | 174.00 | 183.00 | 183.00 | 4.57% | 2,149,829 |
| Sep 5, 2025 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1.74% | 21,176,955 |
| Sep 4, 2025 | 186.00 | 187.00 | 172.00 | 172.00 | 172.00 | -8.02% | 5,191,655 |
| Sep 3, 2025 | 197.00 | 202.00 | 185.00 | 187.00 | 187.00 | -6.97% | 3,287,616 |
| Sep 2, 2025 | 210.00 | 210.00 | 192.00 | 201.00 | 201.00 | -4.29% | 8,886,861 |
| Sep 1, 2025 | 212.00 | 219.00 | 207.00 | 210.00 | 210.00 | 0.96% | 9,475,316 |
| Aug 29, 2025 | 189.00 | 212.00 | 187.00 | 208.00 | 208.00 | 10.64% | 11,985,887 |
| Aug 28, 2025 | 186.00 | 195.00 | 184.00 | 188.00 | 188.00 | 2.17% | 11,890,709 |
| Aug 27, 2025 | 182.00 | 197.00 | 178.00 | 184.00 | 184.00 | 5.75% | 11,269,707 |
| Aug 26, 2025 | 174.00 | 182.00 | 174.00 | 174.00 | 174.00 | -2.79% | 1,443,049 |
| Aug 25, 2025 | 174.00 | 183.00 | 174.00 | 179.00 | 179.00 | 1.70% | 4,361,030 |
| Aug 22, 2025 | 185.00 | 185.00 | 175.00 | 176.00 | 176.00 | -2.22% | 478,885 |
| Aug 21, 2025 | 170.00 | 185.00 | 158.00 | 180.00 | 180.00 | 7.14% | 5,837,254 |
| Aug 20, 2025 | 176.00 | 177.00 | 168.00 | 168.00 | 168.00 | -5.62% | 836,005 |
| Aug 19, 2025 | 175.00 | 179.00 | 169.00 | 178.00 | 178.00 | 5.95% | 4,332,558 |
| Aug 18, 2025 | 172.00 | 175.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,230,078 |
| Aug 15, 2025 | 170.00 | 175.00 | 167.00 | 170.00 | 170.00 | 1.19% | 199,266 |
| Aug 14, 2025 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 2,973,202 |
| Aug 13, 2025 | 175.00 | 177.00 | 168.00 | 171.00 | 171.00 | -1.16% | 4,263,317 |
| Aug 12, 2025 | 171.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2.37% | 4,052,901 |
| Aug 11, 2025 | 170.00 | 170.00 | 163.00 | 169.00 | 169.00 | 0.60% | 1,215,115 |
| Aug 8, 2025 | 176.00 | 176.00 | 164.00 | 168.00 | 168.00 | -1.75% | 5,006,353 |
| Aug 7, 2025 | 184.00 | 184.00 | 171.00 | 171.00 | 171.00 | -5.52% | 4,701,705 |
| Aug 6, 2025 | 178.00 | 182.00 | 176.00 | 181.00 | 181.00 | 1.12% | 892,374 |
| Aug 5, 2025 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | -3.24% | 930,941 |
| Aug 4, 2025 | 188.00 | 188.00 | 175.00 | 185.00 | 185.00 | - | 6,257,936 |
| Aug 1, 2025 | 180.00 | 187.00 | 179.00 | 185.00 | 185.00 | 0.54% | 2,210,499 |
| Jul 31, 2025 | 183.00 | 189.00 | 175.00 | 184.00 | 184.00 | 2.79% | 2,923,650 |
| Jul 30, 2025 | 182.00 | 182.00 | 174.00 | 179.00 | 179.00 | 1.70% | 1,415,817 |
| Jul 29, 2025 | 174.00 | 182.00 | 171.00 | 176.00 | 176.00 | 1.15% | 3,390,746 |
| Jul 28, 2025 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 0.58% | 952,614 |
| Jul 25, 2025 | 175.00 | 179.00 | 166.00 | 173.00 | 173.00 | -0.57% | 8,819,570 |
| Jul 24, 2025 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 1,992,576 |
| Jul 23, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,442,979 |
| Jul 22, 2025 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | -2.23% | 1,244,391 |