KAP Limited (JSE:KAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 282.00
-6.00 (-2.08%)
Oct 9, 2026, 5:00 PM SAST
KAP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,140,066 |
| 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% | 2,550,312 |
| 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 |
| 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 |