KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 285.00
+12.00 (4.40%)
May 27, 2026, 5:00 PM SAST
KAP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 273.00 | 285.00 | 271.00 | 285.00 | 285.00 | 4.40% | 6,230,262 |
| May 26, 2026 | 276.00 | 276.00 | 265.00 | 273.00 | 273.00 | 1.49% | 2,498,189 |
| May 25, 2026 | 270.00 | 282.00 | 267.00 | 269.00 | 269.00 | - | 5,862,626 |
| May 22, 2026 | 257.00 | 270.00 | 257.00 | 269.00 | 269.00 | 2.67% | 3,982,101 |
| May 21, 2026 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 4.38% | 2,300,550 |
| May 20, 2026 | 261.00 | 261.00 | 250.00 | 251.00 | 251.00 | -3.83% | 1,604,514 |
| May 19, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 2.35% | 2,917,677 |
| May 18, 2026 | 243.00 | 256.00 | 243.00 | 255.00 | 255.00 | 4.51% | 6,554,542 |
| May 15, 2026 | 252.00 | 252.00 | 238.00 | 244.00 | 244.00 | -4.31% | 24,598,530 |
| May 14, 2026 | 251.00 | 258.00 | 246.00 | 255.00 | 255.00 | 2.00% | 3,287,533 |
| May 13, 2026 | 244.00 | 250.00 | 236.00 | 250.00 | 250.00 | 2.04% | 3,798,517 |
| May 12, 2026 | 255.00 | 255.00 | 240.00 | 245.00 | 245.00 | -4.67% | 2,839,108 |
| May 11, 2026 | 254.00 | 260.00 | 251.00 | 257.00 | 257.00 | -0.77% | 3,508,170 |
| May 8, 2026 | 248.00 | 260.00 | 248.00 | 259.00 | 259.00 | 3.60% | 6,146,090 |
| May 7, 2026 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | - | 961,694 |
| May 6, 2026 | 252.00 | 255.00 | 248.00 | 250.00 | 250.00 | -1.96% | 22,316,550 |
| May 5, 2026 | 250.00 | 255.00 | 249.00 | 255.00 | 255.00 | 0.39% | 4,556,984 |
| May 4, 2026 | 239.00 | 255.00 | 238.00 | 254.00 | 254.00 | 4.53% | 2,150,633 |
| Apr 30, 2026 | 240.00 | 243.00 | 234.00 | 243.00 | 243.00 | 1.25% | 7,086,964 |
| Apr 29, 2026 | 228.00 | 241.00 | 225.00 | 240.00 | 240.00 | 6.19% | 8,621,256 |
| Apr 28, 2026 | 223.00 | 227.00 | 219.00 | 226.00 | 226.00 | 1.35% | 3,587,266 |
| Apr 24, 2026 | 223.00 | 225.00 | 216.00 | 223.00 | 223.00 | -2.19% | 2,066,936 |
| Apr 23, 2026 | 220.00 | 228.00 | 219.00 | 228.00 | 228.00 | 2.24% | 5,003,185 |
| Apr 22, 2026 | 223.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 1,667,778 |
| Apr 21, 2026 | 221.00 | 231.00 | 221.00 | 223.00 | 223.00 | -1.33% | 2,639,314 |
| Apr 20, 2026 | 214.00 | 231.00 | 214.00 | 226.00 | 226.00 | 0.89% | 4,916,986 |
| Apr 17, 2026 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 5,524,469 |
| Apr 16, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.35% | 2,183,881 |
| Apr 15, 2026 | 223.00 | 223.00 | 216.00 | 223.00 | 223.00 | 1.36% | 3,903,854 |
| Apr 14, 2026 | 215.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.29% | 3,223,978 |
| Apr 13, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | -0.47% | 1,304,327 |
| Apr 10, 2026 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -2.28% | 1,254,449 |
| Apr 9, 2026 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1.86% | 2,258,747 |
| Apr 8, 2026 | 223.00 | 228.00 | 215.00 | 215.00 | 215.00 | -0.46% | 6,040,418 |
| Apr 7, 2026 | 219.00 | 226.00 | 212.00 | 216.00 | 216.00 | 2.37% | 4,870,488 |
| Apr 2, 2026 | 210.00 | 219.00 | 207.00 | 211.00 | 211.00 | -0.94% | 2,201,672 |
| Apr 1, 2026 | 203.00 | 215.00 | 200.00 | 213.00 | 213.00 | 4.41% | 4,020,215 |
| Mar 31, 2026 | 198.00 | 204.00 | 192.00 | 204.00 | 204.00 | 4.08% | 5,109,331 |
| Mar 30, 2026 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 5.95% | 2,597,923 |
| Mar 27, 2026 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | -0.54% | 4,481,286 |
| Mar 26, 2026 | 185.00 | 188.00 | 180.00 | 186.00 | 186.00 | 2.20% | 1,816,086 |
| Mar 25, 2026 | 179.00 | 184.00 | 175.00 | 182.00 | 182.00 | 4.60% | 1,681,207 |
| Mar 24, 2026 | 176.00 | 181.00 | 173.00 | 174.00 | 174.00 | -1.69% | 5,283,404 |
| Mar 23, 2026 | 192.00 | 192.00 | 177.00 | 177.00 | 177.00 | -5.85% | 4,917,121 |
| Mar 20, 2026 | 191.00 | 199.00 | 188.00 | 188.00 | 188.00 | -3.59% | 7,211,755 |
| Mar 19, 2026 | 185.00 | 195.00 | 183.00 | 195.00 | 195.00 | 4.28% | 7,564,364 |
| Mar 18, 2026 | 187.00 | 196.00 | 183.00 | 187.00 | 187.00 | -0.53% | 4,882,075 |
| Mar 17, 2026 | 183.00 | 189.00 | 180.00 | 188.00 | 188.00 | 1.62% | 7,606,710 |
| Mar 16, 2026 | 180.00 | 189.00 | 179.00 | 185.00 | 185.00 | 2.78% | 7,809,770 |
| Mar 13, 2026 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 9,332,557 |