KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 272.00
-3.00 (-1.09%)
Aug 20, 2026, 9:56 AM SAST
KAP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 281.00 | 283.00 | 270.00 | 275.00 | 275.00 | -2.83% | 1,726,134 |
| Aug 18, 2026 | 278.00 | 288.00 | 278.00 | 283.00 | 283.00 | 1.07% | 886,051 |
| Aug 17, 2026 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | -2.10% | 1,693,393 |
| Aug 14, 2026 | 268.00 | 288.00 | 265.00 | 286.00 | 286.00 | 7.52% | 6,268,017 |
| Aug 13, 2026 | 265.00 | 269.00 | 258.00 | 266.00 | 266.00 | 0.38% | 5,816,040 |
| Aug 12, 2026 | 248.00 | 265.00 | 246.00 | 265.00 | 265.00 | 7.29% | 8,256,710 |
| Aug 11, 2026 | 263.00 | 263.00 | 245.00 | 247.00 | 247.00 | -6.08% | 2,721,384 |
| Aug 7, 2026 | 262.00 | 267.00 | 261.00 | 263.00 | 263.00 | -1.13% | 1,151,803 |
| Aug 6, 2026 | 274.00 | 274.00 | 260.00 | 266.00 | 266.00 | 0.38% | 2,468,171 |
| Aug 5, 2026 | 268.00 | 269.00 | 262.00 | 265.00 | 265.00 | 0.38% | 2,820,196 |
| Aug 4, 2026 | 277.00 | 277.00 | 263.00 | 264.00 | 264.00 | -1.86% | 4,918,235 |
| Aug 3, 2026 | 269.00 | 274.00 | 267.00 | 269.00 | 269.00 | 0.37% | 4,884,242 |
| Jul 31, 2026 | 272.00 | 278.00 | 267.00 | 268.00 | 268.00 | -1.11% | 2,131,197 |
| Jul 30, 2026 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 3.83% | 3,117,435 |
| Jul 29, 2026 | 264.00 | 264.00 | 257.00 | 261.00 | 261.00 | 0.77% | 1,627,771 |
| Jul 28, 2026 | 274.00 | 274.00 | 259.00 | 259.00 | 259.00 | -1.52% | 2,676,745 |
| Jul 27, 2026 | 270.00 | 271.00 | 263.00 | 263.00 | 263.00 | -1.13% | 427,522 |
| Jul 24, 2026 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | -2.56% | 2,922,080 |
| Jul 23, 2026 | 274.00 | 276.00 | 260.00 | 273.00 | 273.00 | 2.63% | 5,575,723 |
| Jul 22, 2026 | 280.00 | 282.00 | 262.00 | 266.00 | 266.00 | -3.27% | 4,826,833 |
| Jul 21, 2026 | 276.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.48% | 4,065,075 |
| Jul 20, 2026 | 278.00 | 284.00 | 271.00 | 271.00 | 271.00 | -2.52% | 2,505,254 |
| Jul 17, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -2.11% | 5,211,077 |
| Jul 16, 2026 | 269.00 | 284.00 | 268.00 | 284.00 | 284.00 | 5.19% | 3,798,894 |
| Jul 15, 2026 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | -4.59% | 2,989,183 |
| Jul 14, 2026 | 275.00 | 283.00 | 273.00 | 283.00 | 283.00 | 3.66% | 5,268,817 |
| Jul 13, 2026 | 274.00 | 277.00 | 273.00 | 273.00 | 273.00 | -2.15% | 512,849 |
| Jul 10, 2026 | 274.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.45% | 881,684 |
| Jul 9, 2026 | 267.00 | 278.00 | 267.00 | 275.00 | 275.00 | - | 1,910,517 |
| Jul 8, 2026 | 276.00 | 276.00 | 268.00 | 275.00 | 275.00 | -0.36% | 1,694,836 |
| Jul 7, 2026 | 269.00 | 277.00 | 269.00 | 276.00 | 276.00 | 1.85% | 2,064,494 |
| Jul 6, 2026 | 278.00 | 279.00 | 270.00 | 271.00 | 271.00 | -2.87% | 1,558,775 |
| Jul 3, 2026 | 278.00 | 286.00 | 274.00 | 279.00 | 279.00 | 0.72% | 6,347,591 |
| Jul 2, 2026 | 275.00 | 281.00 | 269.00 | 277.00 | 277.00 | -0.36% | 36,919,602 |
| Jul 1, 2026 | 269.00 | 284.00 | 267.00 | 278.00 | 278.00 | 2.96% | 28,426,214 |
| Jun 30, 2026 | 263.00 | 271.00 | 263.00 | 270.00 | 270.00 | - | 7,208,912 |
| Jun 29, 2026 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.12% | 3,955,661 |
| Jun 26, 2026 | 275.00 | 279.00 | 266.00 | 267.00 | 267.00 | -2.91% | 2,861,909 |
| Jun 25, 2026 | 270.00 | 277.00 | 267.00 | 275.00 | 275.00 | 1.85% | 2,319,754 |
| Jun 24, 2026 | 278.00 | 278.00 | 259.00 | 270.00 | 270.00 | -1.10% | 1,961,950 |
| Jun 23, 2026 | 278.00 | 280.00 | 272.00 | 273.00 | 273.00 | -3.87% | 1,256,365 |
| Jun 22, 2026 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | 0.71% | 566,844 |
| Jun 19, 2026 | 288.00 | 288.00 | 275.00 | 282.00 | 282.00 | 0.71% | 2,982,585 |
| Jun 18, 2026 | 288.00 | 288.00 | 275.00 | 280.00 | 280.00 | -1.75% | 638,597 |
| Jun 17, 2026 | 275.00 | 286.00 | 275.00 | 285.00 | 285.00 | 3.64% | 4,393,412 |
| Jun 15, 2026 | 279.00 | 283.00 | 275.00 | 275.00 | 275.00 | - | 3,250,104 |
| Jun 12, 2026 | 287.00 | 303.00 | 275.00 | 275.00 | 275.00 | -2.83% | 4,945,576 |
| Jun 11, 2026 | 272.00 | 284.00 | 271.00 | 283.00 | 283.00 | 4.04% | 5,323,767 |
| Jun 10, 2026 | 279.00 | 280.00 | 269.00 | 272.00 | 272.00 | -1.81% | 1,709,682 |
| Jun 9, 2026 | 281.00 | 284.00 | 273.00 | 277.00 | 277.00 | -0.72% | 5,686,835 |