KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 259.00
-3.00 (-1.15%)
Oct 29, 2026, 5:00 PM SAST
KAP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 262.00 | 264.00 | 258.00 | 259.00 | 259.00 | -1.15% | 2,927,490 |
| Oct 28, 2026 | 265.00 | 265.00 | 257.00 | 262.00 | 262.00 | -1.50% | 3,514,372 |
| Oct 27, 2026 | 269.00 | 269.00 | 259.00 | 266.00 | 266.00 | -0.75% | 3,059,752 |
| Oct 26, 2026 | 268.00 | 273.00 | 265.00 | 268.00 | 268.00 | 0.37% | 1,516,302 |
| Oct 23, 2026 | 270.00 | 276.00 | 266.00 | 267.00 | 267.00 | 0.38% | 4,308,819 |
| Oct 22, 2026 | 283.00 | 283.00 | 264.00 | 266.00 | 266.00 | -2.92% | 3,208,890 |
| Oct 21, 2026 | 280.00 | 281.00 | 274.00 | 274.00 | 274.00 | -2.49% | 2,771,335 |
| Oct 20, 2026 | 295.00 | 295.00 | 281.00 | 281.00 | 281.00 | -2.09% | 4,804,868 |
| Oct 19, 2026 | 289.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.35% | 39,260,773 |
| Oct 16, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | -2.37% | 2,574,750 |
| Oct 15, 2026 | 295.00 | 303.00 | 293.00 | 295.00 | 295.00 | 1.03% | 3,858,978 |
| Oct 14, 2026 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | -0.34% | 1,606,243 |
| Oct 13, 2026 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | -1.01% | 2,306,611 |
| Oct 12, 2026 | 284.00 | 297.00 | 282.00 | 296.00 | 296.00 | 4.96% | 7,039,952 |
| Oct 9, 2026 | 289.00 | 289.00 | 279.00 | 282.00 | 282.00 | -2.08% | 1,275,972 |
| Oct 8, 2026 | 285.00 | 288.00 | 276.00 | 288.00 | 288.00 | 1.77% | 7,234,262 |
| Oct 7, 2026 | 288.00 | 289.00 | 279.00 | 283.00 | 283.00 | -2.08% | 1,222,799 |
| Oct 6, 2026 | 285.00 | 289.00 | 281.00 | 289.00 | 289.00 | 3.21% | 13,365,872 |
| Oct 5, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 3,271,472 |
| Oct 2, 2026 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | -3.45% | 1,157,231 |
| Oct 1, 2026 | 289.00 | 290.00 | 277.00 | 290.00 | 290.00 | 0.69% | 4,916,049 |
| Sep 30, 2026 | 280.00 | 288.00 | 278.00 | 288.00 | 288.00 | 2.13% | 2,527,619 |
| Sep 29, 2026 | 289.00 | 289.00 | 278.00 | 282.00 | 282.00 | - | 2,492,984 |
| Sep 28, 2026 | 284.00 | 292.00 | 278.00 | 282.00 | 282.00 | -0.35% | 2,633,635 |
| Sep 25, 2026 | 289.00 | 289.00 | 282.00 | 283.00 | 283.00 | -0.35% | 2,313,632 |
| Sep 23, 2026 | 285.00 | 287.00 | 278.00 | 284.00 | 284.00 | 0.71% | 2,144,235 |
| Sep 22, 2026 | 279.00 | 285.00 | 273.00 | 282.00 | 282.00 | 0.71% | 3,803,754 |
| Sep 21, 2026 | 280.00 | 283.00 | 272.00 | 280.00 | 280.00 | 0.36% | 1,636,265 |
| Sep 18, 2026 | 268.00 | 280.00 | 268.00 | 279.00 | 279.00 | 1.82% | 11,166,420 |
| Sep 17, 2026 | 263.00 | 279.00 | 263.00 | 274.00 | 274.00 | 1.86% | 2,918,530 |
| Sep 16, 2026 | 276.00 | 276.00 | 265.00 | 269.00 | 269.00 | -1.82% | 1,391,879 |
| Sep 15, 2026 | 274.00 | 275.00 | 258.00 | 274.00 | 274.00 | 3.79% | 2,954,069 |
| Sep 14, 2026 | 278.00 | 283.00 | 264.00 | 264.00 | 264.00 | -5.71% | 5,568,609 |
| Sep 11, 2026 | 293.00 | 295.00 | 280.00 | 280.00 | 280.00 | -5.08% | 4,693,063 |
| Sep 10, 2026 | 301.00 | 301.00 | 292.00 | 295.00 | 295.00 | -1.67% | 16,933,705 |
| Sep 9, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | -0.33% | 3,072,071 |
| Sep 8, 2026 | 301.00 | 301.00 | 292.00 | 301.00 | 301.00 | 0.33% | 4,374,499 |
| Sep 7, 2026 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | -0.99% | 4,120,773 |
| Sep 4, 2026 | 293.00 | 307.00 | 293.00 | 303.00 | 303.00 | 1.68% | 2,596,888 |
| Sep 3, 2026 | 300.00 | 308.00 | 295.00 | 298.00 | 298.00 | -0.67% | 31,462,696 |
| Sep 2, 2026 | 306.00 | 310.00 | 296.00 | 300.00 | 300.00 | -2.60% | 9,978,881 |
| Sep 1, 2026 | 276.00 | 317.00 | 268.00 | 308.00 | 308.00 | 11.59% | 10,096,082 |
| Aug 31, 2026 | 274.00 | 281.00 | 274.00 | 276.00 | 276.00 | -0.72% | 731,378 |
| Aug 28, 2026 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 1.46% | 1,824,293 |
| Aug 27, 2026 | 279.00 | 279.00 | 269.00 | 274.00 | 274.00 | 0.74% | 3,308,666 |
| Aug 26, 2026 | 270.00 | 273.00 | 267.00 | 272.00 | 272.00 | 0.74% | 3,718,211 |
| Aug 25, 2026 | 269.00 | 273.00 | 267.00 | 270.00 | 270.00 | -0.74% | 1,331,303 |
| Aug 24, 2026 | 277.00 | 277.00 | 265.00 | 272.00 | 272.00 | 1.49% | 2,089,731 |
| Aug 21, 2026 | 272.00 | 277.00 | 268.00 | 268.00 | 268.00 | -0.74% | 2,477,497 |
| Aug 20, 2026 | 273.00 | 274.00 | 265.00 | 270.00 | 270.00 | -1.82% | 1,181,545 |