KAP Limited (JSE:KAP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 226.00
+3.00 (1.35%)
Apr 28, 2026, 5:00 PM SAST
KAP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 223.00 | 225.00 | 216.00 | 223.00 | 223.00 | -2.19% | 2,066,936 |
| Apr 23, 2026 | 220.00 | 228.00 | 219.00 | 228.00 | 228.00 | 2.24% | 5,003,185 |
| Apr 22, 2026 | 223.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 1,667,778 |
| Apr 21, 2026 | 221.00 | 231.00 | 221.00 | 223.00 | 223.00 | -1.33% | 2,639,314 |
| Apr 20, 2026 | 214.00 | 231.00 | 214.00 | 226.00 | 226.00 | 0.89% | 4,916,986 |
| Apr 17, 2026 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 5,524,469 |
| Apr 16, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.35% | 2,183,881 |
| Apr 15, 2026 | 223.00 | 223.00 | 216.00 | 223.00 | 223.00 | 1.36% | 3,903,854 |
| Apr 14, 2026 | 215.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.29% | 3,223,978 |
| Apr 13, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | -0.47% | 1,304,327 |
| Apr 10, 2026 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -2.28% | 1,254,449 |
| Apr 9, 2026 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1.86% | 2,258,747 |
| Apr 8, 2026 | 223.00 | 228.00 | 215.00 | 215.00 | 215.00 | -0.46% | 6,040,418 |
| Apr 7, 2026 | 219.00 | 226.00 | 212.00 | 216.00 | 216.00 | 2.37% | 4,870,488 |
| Apr 2, 2026 | 210.00 | 219.00 | 207.00 | 211.00 | 211.00 | -0.94% | 2,201,672 |
| Apr 1, 2026 | 203.00 | 215.00 | 200.00 | 213.00 | 213.00 | 4.41% | 4,020,215 |
| Mar 31, 2026 | 198.00 | 204.00 | 192.00 | 204.00 | 204.00 | 4.08% | 5,109,331 |
| Mar 30, 2026 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 5.95% | 2,597,923 |
| Mar 27, 2026 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | -0.54% | 4,481,286 |
| Mar 26, 2026 | 185.00 | 188.00 | 180.00 | 186.00 | 186.00 | 2.20% | 1,816,086 |
| Mar 25, 2026 | 179.00 | 184.00 | 175.00 | 182.00 | 182.00 | 4.60% | 1,681,207 |
| Mar 24, 2026 | 176.00 | 181.00 | 173.00 | 174.00 | 174.00 | -1.69% | 5,283,404 |
| Mar 23, 2026 | 192.00 | 192.00 | 177.00 | 177.00 | 177.00 | -5.85% | 4,917,121 |
| Mar 20, 2026 | 191.00 | 199.00 | 188.00 | 188.00 | 188.00 | -3.59% | 7,211,755 |
| Mar 19, 2026 | 185.00 | 195.00 | 183.00 | 195.00 | 195.00 | 4.28% | 7,564,364 |
| Mar 18, 2026 | 187.00 | 196.00 | 183.00 | 187.00 | 187.00 | -0.53% | 4,882,075 |
| Mar 17, 2026 | 183.00 | 189.00 | 180.00 | 188.00 | 188.00 | 1.62% | 7,606,710 |
| Mar 16, 2026 | 180.00 | 189.00 | 179.00 | 185.00 | 185.00 | 2.78% | 7,809,770 |
| Mar 13, 2026 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 9,332,557 |
| Mar 12, 2026 | 180.00 | 185.00 | 178.00 | 180.00 | 180.00 | -0.55% | 5,894,207 |
| Mar 11, 2026 | 187.00 | 187.00 | 177.00 | 181.00 | 181.00 | -3.21% | 5,609,766 |
| Mar 10, 2026 | 188.00 | 193.00 | 187.00 | 187.00 | 187.00 | -0.53% | 3,307,034 |
| Mar 9, 2026 | 190.00 | 190.00 | 177.00 | 188.00 | 188.00 | 3.87% | 5,387,843 |
| Mar 6, 2026 | 194.00 | 195.00 | 179.00 | 181.00 | 181.00 | -4.74% | 3,251,840 |
| Mar 5, 2026 | 188.00 | 200.00 | 185.00 | 190.00 | 190.00 | 2.15% | 5,839,177 |
| Mar 4, 2026 | 191.00 | 191.00 | 184.00 | 186.00 | 186.00 | -2.11% | 8,235,204 |
| Mar 3, 2026 | 205.00 | 206.00 | 190.00 | 190.00 | 190.00 | -7.32% | 4,594,644 |
| Mar 2, 2026 | 215.00 | 215.00 | 196.00 | 205.00 | 205.00 | -5.09% | 3,512,885 |
| Feb 27, 2026 | 239.00 | 239.00 | 216.00 | 216.00 | 216.00 | -9.62% | 60,614,060 |
| Feb 26, 2026 | 238.00 | 241.00 | 232.00 | 239.00 | 239.00 | 0.42% | 5,419,954 |
| Feb 25, 2026 | 232.00 | 239.00 | 226.00 | 238.00 | 238.00 | 1.28% | 3,523,764 |
| Feb 24, 2026 | 234.00 | 235.00 | 230.00 | 235.00 | 235.00 | - | 5,418,052 |
| Feb 23, 2026 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | 2.17% | 1,957,424 |
| Feb 20, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | - | 649,521 |
| Feb 19, 2026 | 217.00 | 233.00 | 217.00 | 230.00 | 230.00 | 1.32% | 4,270,260 |
| Feb 18, 2026 | 216.00 | 227.00 | 209.00 | 227.00 | 227.00 | 5.09% | 2,617,383 |
| Feb 17, 2026 | 225.00 | 230.00 | 213.00 | 216.00 | 216.00 | -4.00% | 2,975,188 |
| Feb 16, 2026 | 228.00 | 242.00 | 225.00 | 225.00 | 225.00 | -3.43% | 2,518,103 |
| Feb 13, 2026 | 218.00 | 233.00 | 217.00 | 233.00 | 233.00 | 3.56% | 4,514,359 |
| Feb 12, 2026 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 4.65% | 4,595,680 |
| Feb 11, 2026 | 209.00 | 217.00 | 198.00 | 215.00 | 215.00 | 3.37% | 4,054,416 |
| Feb 10, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 1.46% | 1,471,310 |
| Feb 9, 2026 | 215.00 | 215.00 | 205.00 | 205.00 | 205.00 | -1.91% | 1,803,306 |
| Feb 6, 2026 | 223.00 | 223.00 | 206.00 | 209.00 | 209.00 | -4.13% | 2,513,727 |
| Feb 5, 2026 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | -2.68% | 1,568,627 |
| Feb 4, 2026 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | -1.32% | 1,256,924 |
| Feb 3, 2026 | 228.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.89% | 1,887,960 |
| Feb 2, 2026 | 220.00 | 226.00 | 218.00 | 225.00 | 225.00 | 0.90% | 1,938,652 |
| Jan 30, 2026 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -2.62% | 4,831,193 |
| Jan 29, 2026 | 226.00 | 235.00 | 225.00 | 229.00 | 229.00 | 1.33% | 2,355,332 |
| Jan 28, 2026 | 237.00 | 237.00 | 226.00 | 226.00 | 226.00 | -3.00% | 5,992,368 |
| Jan 27, 2026 | 226.00 | 236.00 | 225.00 | 233.00 | 233.00 | 3.10% | 925,396 |
| Jan 26, 2026 | 233.00 | 233.00 | 225.00 | 226.00 | 226.00 | -2.16% | 1,913,651 |
| Jan 23, 2026 | 236.00 | 236.00 | 225.00 | 231.00 | 231.00 | -1.70% | 1,460,521 |
| Jan 22, 2026 | 229.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.62% | 5,839,396 |
| Jan 21, 2026 | 228.00 | 229.00 | 220.00 | 229.00 | 229.00 | 1.78% | 1,798,045 |
| Jan 20, 2026 | 229.00 | 229.00 | 219.00 | 225.00 | 225.00 | -1.75% | 3,455,984 |
| Jan 19, 2026 | 228.00 | 234.00 | 223.00 | 229.00 | 229.00 | 0.44% | 6,433,614 |
| Jan 16, 2026 | 229.00 | 230.00 | 224.00 | 228.00 | 228.00 | -2.15% | 2,337,964 |
| Jan 15, 2026 | 224.00 | 234.00 | 220.00 | 233.00 | 233.00 | 3.56% | 1,596,640 |
| Jan 14, 2026 | 224.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 1,624,531 |
| Jan 13, 2026 | 215.00 | 223.00 | 210.00 | 220.00 | 220.00 | 3.77% | 9,395,503 |
| Jan 12, 2026 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1.92% | 867,780 |
| Jan 9, 2026 | 214.00 | 217.00 | 205.00 | 208.00 | 208.00 | -1.89% | 3,053,404 |
| Jan 8, 2026 | 217.00 | 222.00 | 209.00 | 212.00 | 212.00 | -1.85% | 2,274,927 |
| Jan 7, 2026 | 205.00 | 217.00 | 205.00 | 216.00 | 216.00 | 4.85% | 1,203,575 |
| Jan 6, 2026 | 198.00 | 206.00 | 193.00 | 206.00 | 206.00 | 6.19% | 2,153,580 |
| Jan 5, 2026 | 193.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 2,761,924 |
| Jan 2, 2026 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.08% | 628,143 |
| Dec 31, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | - | 52,579 |
| Dec 30, 2025 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | - | 1,523,365 |
| Dec 29, 2025 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.03% | 567,628 |
| Dec 24, 2025 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 16,256 |
| Dec 23, 2025 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.57% | 708,929 |
| Dec 22, 2025 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 1,342,554 |
| Dec 19, 2025 | 187.00 | 196.00 | 185.00 | 191.00 | 191.00 | - | 10,006,850 |
| Dec 18, 2025 | 197.00 | 203.00 | 186.00 | 191.00 | 191.00 | -2.05% | 10,669,110 |
| Dec 17, 2025 | 203.00 | 203.00 | 194.00 | 195.00 | 195.00 | -2.01% | 8,585,643 |
| Dec 15, 2025 | 189.00 | 203.00 | 185.00 | 199.00 | 199.00 | 5.85% | 4,169,336 |
| Dec 12, 2025 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 1.08% | 4,782,814 |
| Dec 11, 2025 | 183.00 | 189.00 | 178.00 | 186.00 | 186.00 | 2.76% | 3,908,957 |
| Dec 10, 2025 | 167.00 | 183.00 | 167.00 | 181.00 | 181.00 | 13.13% | 7,635,807 |
| Dec 9, 2025 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | -2.44% | 2,031,409 |
| Dec 8, 2025 | 164.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1.23% | 1,107,993 |
| 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 |