KAP Limited (JSE:KAP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 162.00
-3.00 (-1.82%)
At close: Dec 5, 2025
KAP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.00 | 171.00 | 162.00 | 162.00 | 162.00 | -1.82% | 2,502,697 |
| Dec 4, 2025 | 166.00 | 170.00 | 163.00 | 165.00 | 165.00 | -0.60% | 1,093,958 |
| Dec 3, 2025 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 2.47% | 786,616 |
| Dec 2, 2025 | 165.00 | 168.00 | 161.00 | 162.00 | 162.00 | -1.82% | 913,515 |
| Dec 1, 2025 | 169.00 | 169.00 | 159.00 | 165.00 | 165.00 | -1.20% | 3,141,049 |
| Nov 28, 2025 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 1,524,880 |
| Nov 27, 2025 | 180.00 | 180.00 | 164.00 | 168.00 | 168.00 | -5.62% | 5,292,476 |
| Nov 26, 2025 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1.71% | 1,495,917 |
| Nov 25, 2025 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.16% | 670,147 |
| Nov 24, 2025 | 169.00 | 175.00 | 169.00 | 173.00 | 173.00 | 0.58% | 3,119,031 |
| Nov 21, 2025 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | - | 2,028,383 |
| Nov 20, 2025 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 4.24% | 2,735,533 |
| Nov 19, 2025 | 159.00 | 169.00 | 155.00 | 165.00 | 165.00 | 1.85% | 7,500,680 |
| Nov 18, 2025 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | - | 708,298 |
| Nov 17, 2025 | 159.00 | 167.00 | 159.00 | 162.00 | 162.00 | - | 5,540,333 |
| Nov 14, 2025 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | -0.61% | 2,610,486 |
| Nov 13, 2025 | 167.00 | 170.00 | 160.00 | 163.00 | 163.00 | -1.21% | 2,695,379 |
| Nov 12, 2025 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1.23% | 2,035,451 |
| Nov 11, 2025 | 164.00 | 172.00 | 160.00 | 163.00 | 163.00 | -1.81% | 5,620,630 |
| Nov 10, 2025 | 156.00 | 166.00 | 155.00 | 166.00 | 166.00 | 7.10% | 1,853,397 |
| Nov 7, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,270,850 |
| Nov 6, 2025 | 159.00 | 162.00 | 155.00 | 160.00 | 160.00 | 3.23% | 4,217,739 |
| Nov 5, 2025 | 159.00 | 165.00 | 155.00 | 155.00 | 155.00 | -0.64% | 4,199,345 |
| Nov 4, 2025 | 159.00 | 164.00 | 155.00 | 156.00 | 156.00 | -1.89% | 2,282,656 |
| Nov 3, 2025 | 170.00 | 170.00 | 157.00 | 159.00 | 159.00 | -3.05% | 1,432,859 |
| Oct 31, 2025 | 165.00 | 173.00 | 162.00 | 164.00 | 164.00 | -1.80% | 3,576,107 |
| Oct 30, 2025 | 162.00 | 171.00 | 158.00 | 167.00 | 167.00 | 1.21% | 4,399,899 |
| Oct 29, 2025 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 0.61% | 6,584,981 |
| Oct 28, 2025 | 154.00 | 166.00 | 154.00 | 164.00 | 164.00 | 5.81% | 6,547,733 |
| Oct 27, 2025 | 166.00 | 169.00 | 153.00 | 155.00 | 155.00 | -7.74% | 6,502,372 |
| Oct 24, 2025 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | 0.60% | 4,314,622 |
| Oct 23, 2025 | 154.00 | 170.00 | 152.00 | 167.00 | 167.00 | 9.15% | 5,477,499 |
| Oct 22, 2025 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2.00% | 941,474 |
| Oct 21, 2025 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | -1.96% | 1,011,713 |
| Oct 20, 2025 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | -1.92% | 2,881,555 |
| Oct 17, 2025 | 155.00 | 163.00 | 149.00 | 156.00 | 156.00 | 1.30% | 3,107,614 |
| Oct 16, 2025 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 4.76% | 11,409,690 |
| Oct 15, 2025 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -1.34% | 7,037,167 |
| Oct 14, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 8,262,899 |
| Oct 13, 2025 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1,170,778 |
| Oct 10, 2025 | 150.00 | 159.00 | 148.00 | 152.00 | 152.00 | 1.33% | 3,467,344 |
| Oct 9, 2025 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | -1.32% | 5,260,313 |
| Oct 8, 2025 | 151.00 | 155.00 | 149.00 | 152.00 | 152.00 | - | 2,485,518 |
| Oct 7, 2025 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | -1.30% | 6,468,331 |
| Oct 6, 2025 | 158.00 | 163.00 | 152.00 | 154.00 | 154.00 | -4.94% | 4,519,516 |
| Oct 3, 2025 | 160.00 | 164.00 | 156.00 | 162.00 | 162.00 | 0.62% | 2,616,358 |
| Oct 2, 2025 | 169.00 | 171.00 | 161.00 | 161.00 | 161.00 | -4.73% | 2,027,632 |
| Oct 1, 2025 | 164.00 | 174.00 | 157.00 | 169.00 | 169.00 | 2.42% | 5,424,146 |
| Sep 30, 2025 | 171.00 | 176.00 | 163.00 | 165.00 | 165.00 | -4.62% | 3,049,191 |
| Sep 29, 2025 | 159.00 | 174.00 | 156.00 | 173.00 | 173.00 | 8.81% | 5,981,703 |
| Sep 26, 2025 | 149.00 | 164.00 | 149.00 | 159.00 | 159.00 | 6.00% | 12,194,410 |
| Sep 25, 2025 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -4.46% | 6,858,039 |
| Sep 23, 2025 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.68% | 2,381,324 |
| Sep 22, 2025 | 158.00 | 165.00 | 154.00 | 163.00 | 163.00 | 1.88% | 4,783,709 |
| Sep 19, 2025 | 156.00 | 163.00 | 154.00 | 160.00 | 160.00 | 3.23% | 10,466,250 |
| Sep 18, 2025 | 149.00 | 161.00 | 148.00 | 155.00 | 155.00 | 4.03% | 11,113,150 |
| Sep 17, 2025 | 155.00 | 155.00 | 147.00 | 149.00 | 149.00 | -3.87% | 4,343,807 |
| Sep 16, 2025 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | -6.63% | 5,468,763 |
| Sep 15, 2025 | 168.00 | 172.00 | 164.00 | 166.00 | 166.00 | -1.78% | 1,987,936 |
| Sep 12, 2025 | 180.00 | 181.00 | 167.00 | 169.00 | 169.00 | -5.59% | 4,478,815 |
| Sep 11, 2025 | 175.00 | 179.00 | 173.00 | 179.00 | 179.00 | 1.70% | 1,122,138 |
| Sep 10, 2025 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,015,423 |
| Sep 9, 2025 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | - | 1,098,312 |
| Sep 8, 2025 | 174.00 | 183.00 | 174.00 | 181.00 | 181.00 | 2.26% | 2,149,829 |
| Sep 5, 2025 | 174.00 | 178.00 | 172.00 | 177.00 | 177.00 | 2.31% | 21,176,950 |
| Sep 4, 2025 | 186.00 | 187.00 | 172.00 | 173.00 | 173.00 | -6.99% | 5,191,655 |
| Sep 3, 2025 | 197.00 | 202.00 | 185.00 | 186.00 | 186.00 | -6.53% | 3,287,616 |
| Sep 2, 2025 | 210.00 | 210.00 | 192.00 | 199.00 | 199.00 | -4.78% | 8,886,861 |
| Sep 1, 2025 | 212.00 | 219.00 | 207.00 | 209.00 | 209.00 | 0.97% | 9,475,316 |
| Aug 29, 2025 | 189.00 | 212.00 | 187.00 | 207.00 | 207.00 | 11.29% | 11,985,880 |
| Aug 28, 2025 | 186.00 | 195.00 | 184.00 | 186.00 | 186.00 | - | 11,890,700 |
| Aug 27, 2025 | 182.00 | 197.00 | 178.00 | 186.00 | 186.00 | 6.29% | 11,269,700 |
| Aug 26, 2025 | 174.00 | 182.00 | 174.00 | 175.00 | 175.00 | -1.13% | 1,443,049 |
| Aug 25, 2025 | 174.00 | 183.00 | 174.00 | 177.00 | 177.00 | - | 4,361,030 |
| Aug 22, 2025 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | -2.75% | 478,885 |
| Aug 21, 2025 | 170.00 | 185.00 | 158.00 | 182.00 | 182.00 | 7.06% | 5,837,254 |
| Aug 20, 2025 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.41% | 836,005 |
| Aug 19, 2025 | 175.00 | 179.00 | 169.00 | 176.00 | 176.00 | 4.76% | 4,332,558 |
| Aug 18, 2025 | 172.00 | 175.00 | 168.00 | 168.00 | 168.00 | -0.59% | 1,230,078 |
| Aug 15, 2025 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | -0.59% | 199,266 |
| Aug 14, 2025 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | - | 2,973,202 |
| Aug 13, 2025 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.30% | 4,263,317 |
| Aug 12, 2025 | 171.00 | 174.00 | 167.00 | 174.00 | 174.00 | 3.57% | 4,052,901 |
| Aug 11, 2025 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1.20% | 1,215,115 |
| Aug 8, 2025 | 176.00 | 176.00 | 164.00 | 166.00 | 166.00 | -2.92% | 5,006,353 |
| Aug 7, 2025 | 184.00 | 184.00 | 171.00 | 171.00 | 171.00 | -6.04% | 4,701,705 |
| Aug 6, 2025 | 178.00 | 182.00 | 176.00 | 182.00 | 182.00 | 1.68% | 892,374 |
| Aug 5, 2025 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | -4.28% | 930,941 |
| Aug 4, 2025 | 188.00 | 188.00 | 175.00 | 187.00 | 187.00 | - | 6,257,936 |
| Aug 1, 2025 | 180.00 | 187.00 | 179.00 | 187.00 | 187.00 | 0.54% | 2,210,499 |
| Jul 31, 2025 | 183.00 | 189.00 | 175.00 | 186.00 | 186.00 | 3.33% | 2,923,650 |
| Jul 30, 2025 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | 1.69% | 1,415,817 |
| Jul 29, 2025 | 174.00 | 182.00 | 171.00 | 177.00 | 177.00 | 1.72% | 3,390,746 |
| Jul 28, 2025 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 1.16% | 952,614 |
| Jul 25, 2025 | 175.00 | 179.00 | 166.00 | 172.00 | 172.00 | -1.71% | 8,819,570 |
| Jul 24, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1.16% | 1,992,576 |
| Jul 23, 2025 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.70% | 1,442,979 |
| Jul 22, 2025 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | -2.22% | 1,244,391 |
| Jul 21, 2025 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | -2.70% | 1,691,511 |
| Jul 18, 2025 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 2.78% | 2,970,892 |