KAL Group Limited (JSE:KAL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,434.00
-68.00 (-1.51%)
At close: Mar 6, 2026
KAL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.16 | 45.50 | 44.16 | 44.34 | 44.34 | -1.51% | 19,951 |
| Mar 5, 2026 | 46.19 | 46.19 | 44.13 | 45.02 | 45.02 | -0.90% | 10,935 |
| Mar 4, 2026 | 45.45 | 45.84 | 44.00 | 45.43 | 45.43 | 0.96% | 36,251 |
| Mar 3, 2026 | 46.30 | 46.30 | 42.50 | 45.00 | 45.00 | -2.81% | 137,923 |
| Mar 2, 2026 | 47.00 | 47.00 | 46.01 | 46.30 | 46.30 | -1.47% | 33,988 |
| Feb 27, 2026 | 47.99 | 48.30 | 46.62 | 46.99 | 46.99 | 1.05% | 179,384 |
| Feb 26, 2026 | 46.64 | 47.00 | 45.77 | 46.50 | 46.50 | -0.28% | 47,367 |
| Feb 25, 2026 | 46.21 | 47.00 | 46.21 | 46.63 | 46.63 | -0.15% | 10,142 |
| Feb 24, 2026 | 46.51 | 47.30 | 46.00 | 46.70 | 46.70 | 0.32% | 105,972 |
| Feb 23, 2026 | 48.40 | 48.40 | 46.51 | 46.55 | 46.55 | -1.19% | 70,184 |
| Feb 20, 2026 | 46.52 | 48.38 | 46.52 | 47.11 | 47.11 | -1.34% | 38,628 |
| Feb 19, 2026 | 48.06 | 48.10 | 47.75 | 47.75 | 47.75 | -0.65% | 122,820 |
| Feb 18, 2026 | 48.82 | 48.82 | 46.52 | 48.06 | 48.06 | -0.21% | 8,073 |
| Feb 17, 2026 | 47.16 | 48.48 | 46.50 | 48.16 | 48.16 | 2.16% | 16,084 |
| Feb 16, 2026 | 47.99 | 49.00 | 47.00 | 47.14 | 47.14 | -1.17% | 27,631 |
| Feb 13, 2026 | 47.51 | 48.99 | 47.50 | 47.70 | 47.70 | -0.62% | 429 |
| Feb 12, 2026 | 48.89 | 49.00 | 47.77 | 48.00 | 48.00 | -0.08% | 41,019 |
| Feb 11, 2026 | 48.00 | 48.90 | 48.00 | 48.04 | 48.04 | -0.95% | 14,094 |
| Feb 10, 2026 | 48.90 | 48.90 | 48.00 | 48.50 | 46.96 | 0.31% | 31,220 |
| Feb 9, 2026 | 48.90 | 48.90 | 48.35 | 48.35 | 46.81 | -1.29% | 2,617 |
| Feb 6, 2026 | 49.00 | 49.00 | 48.42 | 48.98 | 47.42 | -0.04% | 35,538 |
| Feb 5, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 47.44 | 0.22% | 110,654 |
| Feb 4, 2026 | 48.99 | 48.99 | 48.01 | 48.89 | 47.34 | 0.29% | 5,353 |
| Feb 3, 2026 | 48.50 | 49.00 | 48.00 | 48.75 | 47.20 | -0.41% | 44,943 |
| Feb 2, 2026 | 49.99 | 49.99 | 48.50 | 48.95 | 47.40 | 0.31% | 32,462 |
| Jan 30, 2026 | 49.76 | 51.46 | 48.80 | 48.80 | 47.25 | -1.93% | 22,529 |
| Jan 29, 2026 | 50.00 | 50.50 | 49.75 | 49.76 | 48.18 | 1.10% | 16,486 |
| Jan 28, 2026 | 50.18 | 50.18 | 49.01 | 49.22 | 47.66 | -1.09% | 35,342 |
| Jan 27, 2026 | 50.00 | 50.00 | 49.01 | 49.76 | 48.18 | -0.48% | 9,909 |
| Jan 26, 2026 | 50.42 | 50.95 | 49.61 | 50.00 | 48.41 | 0.40% | 23,370 |
| Jan 23, 2026 | 50.50 | 50.51 | 49.80 | 49.80 | 48.22 | - | 28,465 |
| Jan 22, 2026 | 49.65 | 50.50 | 49.65 | 49.80 | 48.22 | 0.32% | 59,364 |
| Jan 21, 2026 | 50.03 | 51.19 | 49.55 | 49.64 | 48.06 | -0.72% | 17,524 |
| Jan 20, 2026 | 50.00 | 50.79 | 49.81 | 50.00 | 48.41 | 0.04% | 141,232 |
| Jan 19, 2026 | 49.72 | 50.00 | 49.04 | 49.98 | 48.39 | 0.52% | 18,802 |
| Jan 16, 2026 | 50.50 | 50.50 | 49.02 | 49.72 | 48.14 | -0.56% | 58,187 |
| Jan 15, 2026 | 50.00 | 50.20 | 49.65 | 50.00 | 48.41 | - | 280,262 |
| Jan 14, 2026 | 50.01 | 50.10 | 49.65 | 50.00 | 48.41 | -0.40% | 222,945 |
| Jan 13, 2026 | 50.63 | 51.35 | 50.00 | 50.20 | 48.61 | -0.81% | 15,028 |
| Jan 12, 2026 | 52.00 | 53.49 | 50.60 | 50.61 | 49.00 | 0.18% | 19,053 |
| Jan 9, 2026 | 49.66 | 52.00 | 49.66 | 50.52 | 48.92 | 1.75% | 1,690 |
| Jan 8, 2026 | 50.00 | 50.50 | 49.65 | 49.65 | 48.07 | -0.72% | 6,009 |
| Jan 7, 2026 | 50.00 | 50.40 | 50.00 | 50.01 | 48.42 | -0.30% | 3,615 |
| Jan 6, 2026 | 50.50 | 50.50 | 49.57 | 50.16 | 48.57 | 1.39% | 25,153 |
| Jan 5, 2026 | 50.25 | 50.50 | 49.37 | 49.47 | 47.90 | 0.37% | 12,648 |
| Jan 2, 2026 | 50.99 | 50.99 | 49.29 | 49.29 | 47.72 | -1.42% | 8,535 |
| Dec 31, 2025 | 50.00 | 50.01 | 48.75 | 50.00 | 48.41 | 0.28% | 15,955 |
| Dec 30, 2025 | 50.99 | 50.99 | 49.85 | 49.86 | 48.28 | -1.07% | 7,366 |
| Dec 29, 2025 | 49.89 | 50.50 | 49.85 | 50.40 | 48.80 | 1.02% | 4,502 |
| Dec 24, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 48.31 | 0.10% | 6,291 |
| Dec 23, 2025 | 50.98 | 50.98 | 48.68 | 49.84 | 48.26 | 0.67% | 2,833 |
| Dec 22, 2025 | 49.50 | 50.01 | 49.50 | 49.51 | 47.94 | -0.98% | 14,723 |
| Dec 19, 2025 | 50.99 | 51.00 | 49.00 | 50.00 | 48.41 | 2.00% | 59,010 |
| Dec 18, 2025 | 49.00 | 50.00 | 49.00 | 49.02 | 47.46 | 0.31% | 31,251 |
| Dec 17, 2025 | 50.50 | 50.57 | 48.87 | 48.87 | 47.32 | -3.38% | 10,021 |
| Dec 15, 2025 | 51.00 | 51.00 | 50.04 | 50.58 | 48.97 | -0.82% | 3,595 |
| Dec 12, 2025 | 50.51 | 51.99 | 50.51 | 51.00 | 49.38 | 0.99% | 109,492 |
| Dec 11, 2025 | 50.75 | 52.00 | 50.00 | 50.50 | 48.90 | 1.00% | 158,471 |
| Dec 10, 2025 | 49.01 | 50.74 | 49.01 | 50.00 | 48.41 | 2.02% | 22,161 |
| Dec 9, 2025 | 48.25 | 50.35 | 47.37 | 49.01 | 47.45 | 3.77% | 50,366 |
| Dec 8, 2025 | 47.03 | 48.25 | 47.03 | 47.23 | 45.73 | -1.81% | 3,421 |
| Dec 5, 2025 | 47.53 | 48.25 | 47.53 | 48.10 | 46.57 | 1.26% | 64,105 |
| Dec 4, 2025 | 46.99 | 47.50 | 46.18 | 47.50 | 45.99 | 2.13% | 22,968 |
| Dec 3, 2025 | 45.69 | 46.51 | 45.69 | 46.51 | 45.03 | 1.66% | 53,869 |
| Dec 2, 2025 | 45.76 | 46.45 | 45.69 | 45.75 | 44.30 | -0.02% | 169,160 |
| Dec 1, 2025 | 46.99 | 46.99 | 45.76 | 45.76 | 44.31 | -1.70% | 1,104 |
| Nov 28, 2025 | 45.75 | 46.99 | 45.75 | 46.55 | 45.07 | 0.11% | 32,174 |
| Nov 27, 2025 | 45.70 | 46.75 | 45.70 | 46.50 | 45.02 | 1.51% | 22,546 |
| Nov 26, 2025 | 45.70 | 46.00 | 45.70 | 45.81 | 44.36 | -0.80% | 8,974 |
| Nov 25, 2025 | 46.01 | 46.49 | 45.70 | 46.18 | 44.71 | 0.35% | 27,430 |
| Nov 24, 2025 | 46.01 | 46.14 | 46.01 | 46.02 | 44.56 | 0.02% | 3,277 |
| Nov 21, 2025 | 47.49 | 47.49 | 46.01 | 46.01 | 44.55 | -2.11% | 1,695 |
| Nov 20, 2025 | 46.01 | 47.00 | 46.00 | 47.00 | 45.51 | 2.17% | 1,392 |
| Nov 19, 2025 | 45.08 | 46.49 | 45.08 | 46.00 | 44.54 | 0.68% | 12,961 |
| Nov 18, 2025 | 44.01 | 46.44 | 44.01 | 45.69 | 44.24 | -0.67% | 1,444 |
| Nov 17, 2025 | 46.70 | 46.99 | 44.51 | 46.00 | 44.54 | -0.52% | 22,713 |
| Nov 14, 2025 | 45.50 | 46.24 | 45.50 | 46.24 | 44.77 | -1.15% | 2,845 |
| Nov 13, 2025 | 46.46 | 46.92 | 44.57 | 46.78 | 45.29 | 0.60% | 14,536 |
| Nov 12, 2025 | 45.61 | 46.50 | 45.61 | 46.50 | 45.02 | 1.09% | 6,854 |
| Nov 11, 2025 | 45.25 | 46.00 | 45.25 | 46.00 | 44.54 | 1.10% | 86,203 |
| Nov 10, 2025 | 44.50 | 45.75 | 44.50 | 45.50 | 44.06 | -0.85% | 7,390 |
| Nov 7, 2025 | 45.49 | 45.89 | 44.51 | 45.89 | 44.43 | 0.90% | 14,100 |
| Nov 6, 2025 | 45.80 | 45.80 | 44.26 | 45.48 | 44.04 | -0.85% | 2,384 |
| Nov 5, 2025 | 44.70 | 45.97 | 43.00 | 45.87 | 44.41 | 2.62% | 33,179 |
| Nov 4, 2025 | 43.50 | 45.50 | 43.01 | 44.70 | 43.28 | -0.67% | 16,235 |
| Nov 3, 2025 | 44.01 | 45.00 | 44.01 | 45.00 | 43.57 | - | 6,763 |
| Oct 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.57 | -1.45% | 1,893 |
| Oct 30, 2025 | 45.12 | 46.00 | 44.86 | 45.66 | 44.21 | -0.52% | 109,011 |
| Oct 29, 2025 | 45.00 | 45.90 | 45.00 | 45.90 | 44.44 | 2.00% | 110,453 |
| Oct 28, 2025 | 45.79 | 45.79 | 45.00 | 45.00 | 43.57 | -1.49% | 24,627 |
| Oct 27, 2025 | 44.60 | 45.68 | 44.60 | 45.68 | 44.23 | -0.04% | 7,304 |
| Oct 24, 2025 | 45.86 | 45.86 | 45.02 | 45.70 | 44.25 | 1.53% | 6,262 |
| Oct 23, 2025 | 45.69 | 45.70 | 45.00 | 45.01 | 43.58 | -1.29% | 23,073 |
| Oct 22, 2025 | 44.20 | 45.75 | 44.00 | 45.60 | 44.15 | 1.33% | 57,241 |
| Oct 21, 2025 | 42.71 | 45.00 | 42.71 | 45.00 | 43.57 | 2.25% | 197,454 |
| Oct 20, 2025 | 42.00 | 44.99 | 42.00 | 44.01 | 42.61 | 4.79% | 63,205 |
| Oct 17, 2025 | 43.47 | 43.70 | 41.02 | 42.00 | 40.67 | -4.39% | 14,235 |
| Oct 16, 2025 | 43.60 | 44.99 | 43.30 | 43.93 | 42.54 | 1.20% | 61,786 |
| Oct 15, 2025 | 43.30 | 43.99 | 43.30 | 43.41 | 42.03 | 0.02% | 10,777 |
| Oct 14, 2025 | 43.33 | 43.99 | 43.33 | 43.40 | 42.02 | -1.36% | 7,192 |