Skip to main content
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,811.00
+82.00 (1.73%)
Dec 5, 2025, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,753.004,825.004,753.004,810.004,810.001.26%64,105
Dec 4, 20254,699.004,750.004,618.004,750.004,750.002.13%22,968
Dec 3, 20254,569.004,651.004,569.004,651.004,651.001.66%53,869
Dec 2, 20254,576.004,645.004,569.004,575.004,575.00-0.02%169,160
Dec 1, 20254,699.004,699.004,576.004,576.004,576.00-1.70%1,104
Nov 28, 20254,575.004,699.004,575.004,655.004,655.000.11%32,174
Nov 27, 20254,570.004,675.004,570.004,650.004,650.001.51%22,546
Nov 26, 20254,570.004,600.004,570.004,581.004,581.00-0.80%8,974
Nov 25, 20254,601.004,649.004,570.004,618.004,618.000.35%27,430
Nov 24, 20254,601.004,614.004,601.004,602.004,602.000.02%3,277
Nov 21, 20254,749.004,749.004,601.004,601.004,601.00-2.11%1,695
Nov 20, 20254,601.004,700.004,600.004,700.004,700.002.17%1,392
Nov 19, 20254,508.004,649.004,508.004,600.004,600.000.68%12,961
Nov 18, 20254,401.004,644.004,401.004,569.004,569.00-0.67%1,444
Nov 17, 20254,670.004,699.004,451.004,600.004,600.00-0.52%22,713
Nov 14, 20254,550.004,624.004,550.004,624.004,624.00-1.15%2,845
Nov 13, 20254,646.004,692.004,457.004,678.004,678.000.60%14,536
Nov 12, 20254,561.004,650.004,561.004,650.004,650.001.09%6,854
Nov 11, 20254,525.004,600.004,525.004,600.004,600.001.10%86,203
Nov 10, 20254,450.004,575.004,450.004,550.004,550.00-0.85%7,390
Nov 7, 20254,549.004,589.004,451.004,589.004,589.000.90%14,100
Nov 6, 20254,580.004,580.004,426.004,548.004,548.00-0.85%2,384
Nov 5, 20254,470.004,597.004,300.004,587.004,587.002.62%33,179
Nov 4, 20254,350.004,550.004,301.004,470.004,470.00-0.67%16,235
Nov 3, 20254,401.004,500.004,401.004,500.004,500.00-6,763
Oct 31, 20254,500.004,500.004,500.004,500.004,500.00-1.45%1,893
Oct 30, 20254,512.004,600.004,486.004,566.004,566.00-0.52%109,011
Oct 29, 20254,500.004,590.004,500.004,590.004,590.002.00%110,453
Oct 28, 20254,579.004,579.004,500.004,500.004,500.00-1.49%24,627
Oct 27, 20254,460.004,568.004,460.004,568.004,568.00-0.04%7,304
Oct 24, 20254,586.004,586.004,502.004,570.004,570.001.53%6,262
Oct 23, 20254,569.004,570.004,500.004,501.004,501.00-1.29%23,073
Oct 22, 20254,420.004,575.004,400.004,560.004,560.001.33%57,241
Oct 21, 20254,271.004,500.004,271.004,500.004,500.002.25%197,454
Oct 20, 20254,200.004,499.004,200.004,401.004,401.004.79%63,205
Oct 17, 20254,347.004,370.004,102.004,200.004,200.00-4.39%14,235
Oct 16, 20254,360.004,499.004,330.004,393.004,393.001.20%61,786
Oct 15, 20254,330.004,399.004,330.004,341.004,341.000.02%10,777
Oct 14, 20254,333.004,399.004,333.004,340.004,340.00-1.36%7,192
Oct 13, 20254,449.004,474.004,389.004,400.004,400.00-0.59%51,718
Oct 10, 20254,320.004,499.004,320.004,426.004,426.001.05%49,362
Oct 9, 20254,450.004,450.004,355.004,380.004,380.00-1.02%11,761
Oct 8, 20254,400.004,425.004,370.004,425.004,425.001.44%84,058
Oct 7, 20254,321.004,375.004,321.004,362.004,362.00-0.07%49,656
Oct 6, 20254,326.004,415.004,326.004,365.004,365.000.14%20,566
Oct 3, 20254,277.004,359.004,277.004,359.004,359.002.08%25,126
Oct 2, 20254,200.004,277.004,196.004,270.004,270.001.67%34,421
Oct 1, 20254,181.004,201.004,180.004,200.004,200.000.41%30,091
Sep 30, 20254,142.004,183.004,130.004,183.004,183.001.28%25,087
Sep 29, 20254,155.004,200.004,130.004,130.004,130.00-0.48%81,202
Sep 26, 20254,165.004,165.004,130.004,150.004,150.000.48%51,708
Sep 25, 20254,144.004,165.004,100.004,130.004,130.000.98%38,603
Sep 23, 20253,974.004,119.003,974.004,090.004,090.002.92%121,996
Sep 22, 20253,890.003,974.003,890.003,974.003,974.000.68%40,813
Sep 19, 20253,755.003,948.003,755.003,947.003,947.005.17%69,099
Sep 18, 20253,780.003,795.003,750.003,753.003,753.00-1.24%41,919
Sep 17, 20253,972.003,974.003,669.003,800.003,800.00-3.11%36,288
Sep 16, 20253,923.003,923.003,880.003,922.003,922.00-1.28%1,449
Sep 15, 20253,851.003,974.003,851.003,973.003,973.002.63%284
Sep 12, 20253,969.003,974.003,856.003,871.003,871.00-1.78%16,824
Sep 11, 20253,998.003,998.003,831.003,941.003,941.00-1.43%5,200
Sep 10, 20253,999.003,999.003,998.003,998.003,998.004.28%124
Sep 9, 20253,999.003,999.003,831.003,834.003,834.00-4.15%7,018
Sep 8, 20254,000.004,107.003,950.004,000.004,000.00-36,895
Sep 5, 20253,980.004,099.003,980.004,000.004,000.00-9,747
Sep 4, 20254,099.004,099.003,950.004,000.004,000.00-0.17%41,133
Sep 3, 20253,857.004,033.003,855.004,007.004,007.003.94%20,723
Sep 2, 20253,960.004,096.003,855.003,855.003,855.00-5.98%13,564
Sep 1, 20254,051.004,100.003,921.004,100.004,100.00-1.13%21,303
Aug 29, 20254,196.004,196.004,068.004,147.004,147.00-15,852
Aug 28, 20254,025.004,198.004,024.004,147.004,147.002.02%33,193
Aug 27, 20253,960.004,200.003,960.004,065.004,065.00-3.21%30,187
Aug 26, 20254,096.004,200.004,003.004,200.004,200.004.45%30,244
Aug 25, 20253,950.004,099.003,950.004,021.004,021.002.81%62,364
Aug 22, 20253,837.003,950.003,837.003,911.003,911.00-0.26%6,755
Aug 21, 20253,950.003,990.003,902.003,921.003,921.00-1.48%17,911
Aug 20, 20254,003.004,010.003,951.003,980.003,980.000.76%15,107
Aug 19, 20254,013.004,050.003,950.003,950.003,950.00-1.25%18,875
Aug 18, 20253,950.004,000.003,900.004,000.004,000.00-2.61%10,146
Aug 15, 20254,069.004,120.004,069.004,107.004,107.000.81%20,603
Aug 14, 20254,055.004,199.004,055.004,074.004,074.000.10%3,225
Aug 13, 20254,001.004,070.004,001.004,070.004,070.000.57%407
Aug 12, 20253,871.004,048.003,870.004,047.004,047.004.30%45,061
Aug 11, 20253,865.003,900.003,861.003,880.003,880.000.52%6,216
Aug 8, 20253,931.003,999.003,850.003,860.003,860.00-0.67%26,424
Aug 7, 20253,941.004,189.003,800.003,886.003,886.00-2.85%34,129
Aug 6, 20254,099.004,099.003,948.004,000.004,000.001.09%15,446
Aug 5, 20254,175.004,175.003,944.003,957.003,957.00-1.81%14,617
Aug 4, 20253,950.004,200.003,950.004,030.004,030.002.00%35,622
Aug 1, 20254,126.004,126.003,932.003,951.003,951.00-6.88%48,327
Jul 31, 20254,100.004,300.004,085.004,243.004,243.003.49%71,212
Jul 30, 20254,100.004,156.004,086.004,100.004,100.000.37%44,607
Jul 29, 20254,259.004,260.004,085.004,085.004,085.00-2.76%51,748
Jul 28, 20254,085.004,218.004,085.004,201.004,201.002.46%21,840
Jul 25, 20254,157.004,259.004,069.004,100.004,100.00-3.80%28,703
Jul 24, 20254,271.004,341.004,100.004,262.004,262.002.30%82,428
Jul 23, 20254,200.004,340.004,120.004,166.004,166.00-1.98%10,894
Jul 22, 20254,349.004,349.004,200.004,250.004,250.00-2.07%6,173
Jul 21, 20254,250.004,370.004,250.004,340.004,340.00-1.14%140,898
Jul 18, 20254,341.004,399.004,340.004,390.004,390.00-0.70%23,548