Skip to main content
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,434.00
-68.00 (-1.51%)
Mar 6, 2026, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,619.004,619.004,413.004,502.004,502.00-0.90%10,935
Mar 4, 20264,545.004,584.004,400.004,543.004,543.000.96%36,251
Mar 3, 20264,630.004,630.004,250.004,500.004,500.00-2.81%137,923
Mar 2, 20264,700.004,700.004,601.004,630.004,630.00-1.47%33,988
Feb 27, 20264,799.004,830.004,662.004,699.004,699.001.05%179,384
Feb 26, 20264,664.004,700.004,577.004,650.004,650.00-0.28%47,367
Feb 25, 20264,621.004,700.004,621.004,663.004,663.00-0.15%10,142
Feb 24, 20264,651.004,730.004,600.004,670.004,670.000.32%105,972
Feb 23, 20264,840.004,840.004,651.004,655.004,655.00-1.19%70,184
Feb 20, 20264,652.004,838.004,652.004,711.004,711.00-1.34%38,628
Feb 19, 20264,806.004,810.004,775.004,775.004,775.00-0.65%122,820
Feb 18, 20264,882.004,882.004,652.004,806.004,806.00-0.21%8,073
Feb 17, 20264,716.004,848.004,650.004,816.004,816.002.16%16,084
Feb 16, 20264,799.004,900.004,700.004,714.004,714.00-1.17%27,631
Feb 13, 20264,751.004,899.004,750.004,770.004,770.00-0.63%429
Feb 12, 20264,889.004,900.004,777.004,800.004,800.00-0.08%41,019
Feb 11, 20264,800.004,890.004,800.004,804.004,804.00-0.95%14,094
Feb 10, 20264,890.004,890.004,800.004,850.004,696.000.31%31,220
Feb 9, 20264,890.004,890.004,835.004,835.004,681.48-1.29%2,617
Feb 6, 20264,900.004,900.004,842.004,898.004,742.48-0.04%35,538
Feb 5, 20264,800.004,900.004,800.004,900.004,744.410.22%110,654
Feb 4, 20264,899.004,899.004,801.004,889.004,733.760.29%5,353
Feb 3, 20264,850.004,900.004,800.004,875.004,720.21-0.41%44,943
Feb 2, 20264,999.004,999.004,850.004,895.004,739.570.31%32,462
Jan 30, 20264,976.005,146.004,880.004,880.004,725.05-1.93%22,529
Jan 29, 20265,000.005,050.004,975.004,976.004,818.001.10%16,486
Jan 28, 20265,018.005,018.004,901.004,922.004,765.71-1.09%35,342
Jan 27, 20265,000.005,000.004,901.004,976.004,818.00-0.48%9,909
Jan 26, 20265,042.005,095.004,961.005,000.004,841.240.40%23,370
Jan 23, 20265,050.005,051.004,980.004,980.004,821.87-28,465
Jan 22, 20264,965.005,050.004,965.004,980.004,821.870.32%59,364
Jan 21, 20265,003.005,119.004,955.004,964.004,806.38-0.72%17,524
Jan 20, 20265,000.005,079.004,981.005,000.004,841.240.04%141,232
Jan 19, 20264,972.005,000.004,904.004,998.004,839.300.52%18,802
Jan 16, 20265,050.005,050.004,902.004,972.004,814.13-0.56%58,187
Jan 15, 20265,000.005,020.004,965.005,000.004,841.24-280,262
Jan 14, 20265,001.005,010.004,965.005,000.004,841.24-0.40%222,945
Jan 13, 20265,063.005,135.005,000.005,020.004,860.60-0.81%15,028
Jan 12, 20265,200.005,349.005,060.005,061.004,900.300.18%19,053
Jan 9, 20264,966.005,200.004,966.005,052.004,891.591.75%1,690
Jan 8, 20265,000.005,050.004,965.004,965.004,807.35-0.72%6,009
Jan 7, 20265,000.005,040.005,000.005,001.004,842.21-0.30%3,615
Jan 6, 20265,050.005,050.004,957.005,016.004,856.731.39%25,153
Jan 5, 20265,025.005,050.004,937.004,947.004,789.920.37%12,648
Jan 2, 20265,099.005,099.004,929.004,929.004,772.49-1.42%8,535
Dec 31, 20255,000.005,001.004,875.005,000.004,841.240.28%15,955
Dec 30, 20255,099.005,099.004,985.004,986.004,827.68-1.07%7,366
Dec 29, 20254,989.005,050.004,985.005,040.004,879.971.02%4,502
Dec 24, 20254,989.004,989.004,989.004,989.004,830.590.10%6,291
Dec 23, 20255,098.005,098.004,868.004,984.004,825.750.67%2,833
Dec 22, 20254,950.005,001.004,950.004,951.004,793.79-0.98%14,723
Dec 19, 20255,099.005,100.004,900.005,000.004,841.242.00%59,010
Dec 18, 20254,900.005,000.004,900.004,902.004,746.350.31%31,251
Dec 17, 20255,050.005,057.004,887.004,887.004,731.83-3.38%10,021
Dec 15, 20255,100.005,100.005,004.005,058.004,897.40-0.82%3,595
Dec 12, 20255,051.005,199.005,051.005,100.004,938.060.99%109,492
Dec 11, 20255,075.005,200.005,000.005,050.004,889.651.00%158,471
Dec 10, 20254,901.005,074.004,901.005,000.004,841.242.02%22,161
Dec 9, 20254,825.005,035.004,737.004,901.004,745.383.77%50,366
Dec 8, 20254,703.004,825.004,703.004,723.004,573.03-1.81%3,421
Dec 5, 20254,753.004,825.004,753.004,810.004,657.271.26%64,105
Dec 4, 20254,699.004,750.004,618.004,750.004,599.182.13%22,968
Dec 3, 20254,569.004,651.004,569.004,651.004,503.321.66%53,869
Dec 2, 20254,576.004,645.004,569.004,575.004,429.73-0.02%169,160
Dec 1, 20254,699.004,699.004,576.004,576.004,430.70-1.70%1,104
Nov 28, 20254,575.004,699.004,575.004,655.004,507.190.11%32,174
Nov 27, 20254,570.004,675.004,570.004,650.004,502.351.51%22,546
Nov 26, 20254,570.004,600.004,570.004,581.004,435.54-0.80%8,974
Nov 25, 20254,601.004,649.004,570.004,618.004,471.370.35%27,430
Nov 24, 20254,601.004,614.004,601.004,602.004,455.870.02%3,277
Nov 21, 20254,749.004,749.004,601.004,601.004,454.91-2.11%1,695
Nov 20, 20254,601.004,700.004,600.004,700.004,550.762.17%1,392
Nov 19, 20254,508.004,649.004,508.004,600.004,453.940.68%12,961
Nov 18, 20254,401.004,644.004,401.004,569.004,423.92-0.67%1,444
Nov 17, 20254,670.004,699.004,451.004,600.004,453.94-0.52%22,713
Nov 14, 20254,550.004,624.004,550.004,624.004,477.18-1.15%2,845
Nov 13, 20254,646.004,692.004,457.004,678.004,529.460.60%14,536
Nov 12, 20254,561.004,650.004,561.004,650.004,502.351.09%6,854
Nov 11, 20254,525.004,600.004,525.004,600.004,453.941.10%86,203
Nov 10, 20254,450.004,575.004,450.004,550.004,405.53-0.85%7,390
Nov 7, 20254,549.004,589.004,451.004,589.004,443.290.90%14,100
Nov 6, 20254,580.004,580.004,426.004,548.004,403.59-0.85%2,384
Nov 5, 20254,470.004,597.004,300.004,587.004,441.352.62%33,179
Nov 4, 20254,350.004,550.004,301.004,470.004,328.07-0.67%16,235
Nov 3, 20254,401.004,500.004,401.004,500.004,357.11-6,763
Oct 31, 20254,500.004,500.004,500.004,500.004,357.11-1.45%1,893
Oct 30, 20254,512.004,600.004,486.004,566.004,421.02-0.52%109,011
Oct 29, 20254,500.004,590.004,500.004,590.004,444.262.00%110,453
Oct 28, 20254,579.004,579.004,500.004,500.004,357.11-1.49%24,627
Oct 27, 20254,460.004,568.004,460.004,568.004,422.95-0.04%7,304
Oct 24, 20254,586.004,586.004,502.004,570.004,424.891.53%6,262
Oct 23, 20254,569.004,570.004,500.004,501.004,358.08-1.29%23,073
Oct 22, 20254,420.004,575.004,400.004,560.004,415.211.33%57,241
Oct 21, 20254,271.004,500.004,271.004,500.004,357.112.25%197,454
Oct 20, 20254,200.004,499.004,200.004,401.004,261.264.79%63,205
Oct 17, 20254,347.004,370.004,102.004,200.004,066.64-4.39%14,235
Oct 16, 20254,360.004,499.004,330.004,393.004,253.511.20%61,786
Oct 15, 20254,330.004,399.004,330.004,341.004,203.160.02%10,777
Oct 14, 20254,333.004,399.004,333.004,340.004,202.19-1.36%7,192
Oct 13, 20254,449.004,474.004,389.004,400.004,260.29-0.59%51,718