Skip to main content
KAL Group Limited (JSE:KAL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,577.00
+27.00 (0.59%)
Apr 28, 2026, 5:00 PM SAST

KAL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,341.004,600.004,341.004,577.004,577.000.59%50,128
Apr 24, 20264,550.004,580.004,403.004,550.004,550.000.24%16,539
Apr 23, 20264,475.004,539.004,370.004,539.004,539.001.43%2,972
Apr 22, 20264,556.004,556.004,475.004,475.004,475.00-0.11%4,626
Apr 21, 20264,321.004,556.004,321.004,480.004,480.001.82%23,605
Apr 20, 20264,515.004,515.004,400.004,400.004,400.00-0.74%4,572
Apr 17, 20264,251.004,515.004,251.004,433.004,433.000.07%28,342
Apr 16, 20264,300.004,430.004,220.004,430.004,430.003.84%16,282
Apr 15, 20264,520.004,520.004,266.004,266.004,266.00-5.62%52,103
Apr 14, 20264,510.004,724.004,461.004,520.004,520.000.22%23,067
Apr 13, 20264,585.004,608.004,506.004,510.004,510.00-3.20%4,385
Apr 10, 20264,561.004,724.004,561.004,659.004,659.001.57%14,214
Apr 9, 20264,680.004,699.004,587.004,587.004,587.00-1.99%1,757
Apr 8, 20264,682.004,719.004,598.004,680.004,680.001.74%77,174
Apr 7, 20264,504.004,619.004,504.004,600.004,600.001.97%5,385
Apr 2, 20264,600.004,600.004,450.004,511.004,511.00-2.80%7,272
Apr 1, 20264,620.004,641.004,430.004,641.004,641.001.78%191,024
Mar 31, 20264,413.004,560.004,400.004,560.004,560.003.17%63,755
Mar 30, 20264,448.004,449.004,351.004,420.004,420.00-0.45%9,966
Mar 27, 20264,494.004,497.004,341.004,440.004,440.00-1.29%17,494
Mar 26, 20264,500.004,591.004,400.004,498.004,498.00-0.38%31,798
Mar 25, 20264,327.004,639.004,320.004,515.004,515.002.87%142,442
Mar 24, 20264,300.004,389.004,250.004,389.004,389.002.67%50,363
Mar 23, 20264,399.004,399.004,203.004,275.004,275.00-1.27%34,864
Mar 20, 20264,201.004,330.004,201.004,330.004,330.003.10%51,316
Mar 19, 20264,397.004,397.004,180.004,200.004,200.00-4.52%31,864
Mar 18, 20264,416.004,486.004,300.004,399.004,399.00-1.96%18,380
Mar 17, 20264,351.004,494.004,340.004,487.004,487.00-0.02%10,674
Mar 16, 20264,341.004,488.004,341.004,488.004,488.001.77%10,675
Mar 13, 20264,497.004,498.004,410.004,410.004,410.000.05%19,126
Mar 12, 20264,450.004,450.004,376.004,408.004,408.00-0.94%30,039
Mar 11, 20264,500.004,520.004,450.004,450.004,450.00-2.11%169,779
Mar 10, 20264,518.004,561.004,405.004,546.004,546.002.16%189,775
Mar 9, 20264,421.004,460.004,340.004,450.004,450.000.36%77,227
Mar 6, 20264,416.004,550.004,416.004,434.004,434.00-1.51%19,951
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