KAL Group Limited KAL
JSE · South Africa · Commercial Services
ZAc 4,500.00-100.00 (-2.17%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,600.00 | 0.00% | ZAc 4,550.00 | ZAc 4,600.00 | ZAc 4,501.00 | 9.96K |
| 2026-09-30 | ZAc 4,600.00 | -0.65% | ZAc 4,630.00 | ZAc 4,650.00 | ZAc 4,550.00 | 11.37K |
| 2026-09-29 | ZAc 4,630.00 | -2.03% | ZAc 4,636.00 | ZAc 4,700.00 | ZAc 4,630.00 | 1.72K |
| 2026-09-28 | ZAc 4,726.00 | -0.48% | ZAc 4,656.00 | ZAc 4,744.00 | ZAc 4,656.00 |
| 1.74K |
| 2026-09-25 | ZAc 4,749.00 | -0.02% | ZAc 4,749.00 | ZAc 4,749.00 | ZAc 4,749.00 | 1.53K |
| 2026-09-23 | ZAc 4,750.00 | -1.72% | ZAc 4,611.00 | ZAc 4,838.00 | ZAc 4,611.00 | 12.88K |
| 2026-09-22 | ZAc 4,833.00 | +0.73% | ZAc 4,849.00 | ZAc 4,849.00 | ZAc 4,830.00 | 2.56K |
| 2026-09-21 | ZAc 4,798.00 | +0.38% | ZAc 4,750.00 | ZAc 4,849.00 | ZAc 4,652.00 | 1.41K |
| 2026-09-18 | ZAc 4,780.00 | -0.38% | ZAc 4,798.00 | ZAc 4,882.00 | ZAc 4,601.00 | 18.74K |
| 2026-09-17 | ZAc 4,798.00 | +0.02% | ZAc 4,675.00 | ZAc 4,799.00 | ZAc 4,651.00 | 6.42K |
| 2026-09-16 | ZAc 4,797.00 | +0.42% | ZAc 4,823.00 | ZAc 4,823.00 | ZAc 4,651.00 | 9.34K |
| 2026-09-15 | ZAc 4,777.00 | +4.94% | ZAc 4,551.00 | ZAc 4,777.00 | ZAc 4,551.00 | 3.27K |
| 2026-09-14 | ZAc 4,552.00 | -1.04% | ZAc 4,551.00 | ZAc 4,625.00 | ZAc 4,551.00 | 21.80K |
| 2026-09-11 | ZAc 4,600.00 | -1.60% | ZAc 4,675.00 | ZAc 4,675.00 | ZAc 4,407.00 | 10.03K |
| 2026-09-10 | ZAc 4,675.00 | -1.99% | ZAc 4,701.00 | ZAc 4,720.00 | ZAc 4,478.00 | 15.11K |
| 2026-09-09 | ZAc 4,770.00 | -3.64% | ZAc 4,900.00 | ZAc 4,900.00 | ZAc 4,663.00 | 15.13K |
| 2026-09-08 | ZAc 4,950.00 | -0.90% | ZAc 4,904.00 | ZAc 5,000.00 | ZAc 4,903.00 | 946 |
| 2026-09-07 | ZAc 4,995.00 | -0.12% | ZAc 5,001.00 | ZAc 5,100.00 | ZAc 4,903.00 | 7.01K |
| 2026-09-04 | ZAc 5,001.00 | -1.94% | ZAc 5,101.00 | ZAc 5,101.00 | ZAc 5,001.00 | 81.64K |
| 2026-09-03 | ZAc 5,100.00 | -1.20% | ZAc 5,100.00 | ZAc 5,173.00 | ZAc 5,050.00 | 7.14K |
| 2026-09-02 | ZAc 5,162.00 | +0.04% | ZAc 5,059.00 | ZAc 5,162.00 | ZAc 5,059.00 | 765 |
| 2026-09-01 | ZAc 5,160.00 | +0.68% | ZAc 5,051.00 | ZAc 5,168.00 | ZAc 5,001.00 | 47.14K |
| 2026-08-31 | ZAc 5,125.00 | +0.45% | ZAc 5,100.00 | ZAc 5,250.00 | ZAc 5,050.00 | 23.89K |
| 2026-08-28 | ZAc 5,102.00 | -1.79% | ZAc 5,050.00 | ZAc 5,146.00 | ZAc 5,050.00 | 4.15K |
| 2026-08-27 | ZAc 5,195.00 | -0.10% | ZAc 5,099.00 | ZAc 5,195.00 | ZAc 5,099.00 | 5.94K |
| 2026-08-26 | ZAc 5,200.00 | +3.98% | ZAc 5,010.00 | ZAc 5,200.00 | ZAc 5,010.00 | 93.56K |
| 2026-08-25 | ZAc 5,001.00 | +0.02% | ZAc 5,050.00 | ZAc 5,100.00 | ZAc 5,000.00 | 6.56K |
| 2026-08-24 | ZAc 5,000.00 | 0.00% | ZAc 5,000.00 | ZAc 5,000.00 | ZAc 5,000.00 | 1.73K |
| 2026-08-21 | ZAc 5,000.00 | 0.00% | ZAc 5,001.00 | ZAc 5,001.00 | ZAc 5,000.00 | 5.39K |
| 2026-08-20 | ZAc 5,000.00 | -1.88% | ZAc 5,096.00 | ZAc 5,100.00 | ZAc 5,000.00 | 68.23K |
| 2026-08-19 | ZAc 5,096.00 | +1.72% | ZAc 4,866.00 | ZAc 5,096.00 | ZAc 4,866.00 | 8.42K |
| 2026-08-18 | ZAc 5,010.00 | -0.28% | ZAc 5,004.00 | ZAc 5,098.00 | ZAc 4,951.00 | 21.21K |
| 2026-08-17 | ZAc 5,024.00 | -2.29% | ZAc 5,139.00 | ZAc 5,139.00 | ZAc 5,016.00 | 1.59K |
| 2026-08-14 | ZAc 5,142.00 | +2.63% | ZAc 5,000.00 | ZAc 5,142.00 | ZAc 5,000.00 | 13.79K |
| 2026-08-13 | ZAc 5,010.00 | -0.79% | ZAc 5,000.00 | ZAc 5,025.00 | ZAc 5,000.00 | 2.45K |
| 2026-08-12 | ZAc 5,050.00 | +1.98% | ZAc 4,963.00 | ZAc 5,050.00 | ZAc 4,950.00 | 15.64K |
| 2026-08-11 | ZAc 4,952.00 | -1.14% | ZAc 4,938.00 | ZAc 5,050.00 | ZAc 4,938.00 | 12.90K |
| 2026-08-07 | ZAc 5,009.00 | +0.16% | ZAc 5,029.00 | ZAc 5,050.00 | ZAc 5,000.00 | 5.86K |
| 2026-08-06 | ZAc 5,001.00 | +0.20% | ZAc 5,049.00 | ZAc 5,098.00 | ZAc 5,000.00 | 3.72K |
| 2026-08-05 | ZAc 4,991.00 | -2.10% | ZAc 5,040.00 | ZAc 5,080.00 | ZAc 4,902.00 | 556.71K |
| 2026-08-04 | ZAc 5,098.00 | +2.95% | ZAc 5,000.00 | ZAc 5,098.00 | ZAc 4,853.00 | 373.73K |
| 2026-08-03 | ZAc 4,952.00 | -2.75% | ZAc 4,952.00 | ZAc 5,125.00 | ZAc 4,950.00 | 165.21K |
| 2026-07-31 | ZAc 5,092.00 | +1.84% | ZAc 5,040.00 | ZAc 5,092.00 | ZAc 5,020.00 | 4.61K |
| 2026-07-30 | ZAc 5,000.00 | +2.25% | ZAc 4,939.00 | ZAc 5,037.00 | ZAc 4,939.00 | 14.02K |
| 2026-07-29 | ZAc 4,890.00 | 0.00% | ZAc 4,939.00 | ZAc 4,939.00 | ZAc 4,890.00 | 354 |
| 2026-07-28 | ZAc 4,890.00 | -0.87% | ZAc 4,860.00 | ZAc 4,934.00 | ZAc 4,824.00 | 4.39K |
| 2026-07-27 | ZAc 4,933.00 | +0.92% | ZAc 4,858.00 | ZAc 4,936.00 | ZAc 4,852.00 | 12.93K |
| 2026-07-24 | ZAc 4,888.00 | +0.78% | ZAc 4,850.00 | ZAc 4,888.00 | ZAc 4,850.00 | 57 |
| 2026-07-23 | ZAc 4,850.00 | -1.26% | ZAc 4,950.00 | ZAc 4,950.00 | ZAc 4,810.00 | 390.45K |
| 2026-07-22 | ZAc 4,912.00 | +2.01% | ZAc 4,849.00 | ZAc 4,944.00 | ZAc 4,849.00 | 3.08K |
| 2026-07-21 | ZAc 4,815.00 | -0.72% | ZAc 4,816.00 | ZAc 4,987.00 | ZAc 4,815.00 | 37.54K |
| 2026-07-20 | ZAc 4,850.00 | -0.08% | ZAc 4,855.00 | ZAc 4,900.00 | ZAc 4,803.00 | 705.35K |
| 2026-07-17 | ZAc 4,854.00 | -0.94% | ZAc 4,905.00 | ZAc 4,996.00 | ZAc 4,854.00 | 170.12K |
| 2026-07-16 | ZAc 4,900.00 | 0.00% | ZAc 4,899.00 | ZAc 4,950.00 | ZAc 4,899.00 | 51.94K |
| 2026-07-15 | ZAc 4,900.00 | +0.39% | ZAc 4,823.00 | ZAc 4,900.00 | ZAc 4,823.00 | 5.18K |
| 2026-07-14 | ZAc 4,881.00 | +0.23% | ZAc 4,935.00 | ZAc 4,935.00 | ZAc 4,856.00 | 53.48K |
| 2026-07-13 | ZAc 4,870.00 | +0.43% | ZAc 4,849.00 | ZAc 4,875.00 | ZAc 4,849.00 | 59.16K |
| 2026-07-10 | ZAc 4,849.00 | +0.43% | ZAc 4,850.00 | ZAc 4,850.00 | ZAc 4,802.00 | 3.87K |
| 2026-07-09 | ZAc 4,828.00 | -0.45% | ZAc 4,850.00 | ZAc 4,850.00 | ZAc 4,828.00 | 5.42K |
| 2026-07-08 | ZAc 4,850.00 | 0.00% | ZAc 4,899.00 | ZAc 4,990.00 | ZAc 4,850.00 | 21.82K |
| 2026-07-07 | ZAc 4,850.00 | +1.00% | ZAc 4,802.00 | ZAc 4,889.00 | ZAc 4,802.00 | 3.84K |
| 2026-07-06 | ZAc 4,802.00 | -5.70% | ZAc 5,199.00 | ZAc 5,199.00 | ZAc 4,750.00 | 20.61K |
| 2026-07-03 | ZAc 5,092.00 | +0.83% | ZAc 4,964.00 | ZAc 5,175.00 | ZAc 4,964.00 | 17.41K |
| 2026-07-02 | ZAc 5,050.00 | -0.98% | ZAc 5,101.00 | ZAc 5,250.00 | ZAc 5,049.00 | 6.33K |
| 2026-07-01 | ZAc 5,100.00 | +2.04% | ZAc 4,940.00 | ZAc 5,100.00 | ZAc 4,900.00 | 266.41K |
| 2026-06-30 | ZAc 4,998.00 | +2.21% | ZAc 5,000.00 | ZAc 5,000.00 | ZAc 4,891.00 | 2.98K |
| 2026-06-29 | ZAc 4,890.00 | -1.23% | ZAc 4,999.00 | ZAc 5,000.00 | ZAc 4,890.00 | 243.51K |
| 2026-06-26 | ZAc 4,951.00 | +0.02% | ZAc 5,000.00 | ZAc 5,042.00 | ZAc 4,951.00 | 43.70K |
| 2026-06-25 | ZAc 4,950.00 | 0.00% | ZAc 4,950.00 | ZAc 5,249.00 | ZAc 4,950.00 | 29.24K |
| 2026-06-24 | ZAc 4,950.00 | -0.20% | ZAc 4,950.00 | ZAc 5,000.00 | ZAc 4,950.00 | 14.56K |
| 2026-06-23 | ZAc 4,960.00 | +0.85% | ZAc 4,911.00 | ZAc 4,986.00 | ZAc 4,912.00 | 42.44K |
| 2026-06-22 | ZAc 4,918.00 | -0.34% | ZAc 4,935.00 | ZAc 4,989.00 | ZAc 4,902.00 | 30.87K |
| 2026-06-19 | ZAc 4,935.00 | +0.94% | ZAc 4,867.00 | ZAc 4,935.00 | ZAc 4,867.00 | 25.99K |
| 2026-06-18 | ZAc 4,889.00 | -0.02% | ZAc 4,861.00 | ZAc 4,890.00 | ZAc 4,861.00 | 2.01K |
| 2026-06-17 | ZAc 4,890.00 | +0.31% | ZAc 4,838.00 | ZAc 4,900.00 | ZAc 4,838.00 | 267.57K |
| 2026-06-15 | ZAc 4,875.00 | +1.97% | ZAc 4,830.00 | ZAc 4,900.00 | ZAc 4,789.00 | 21.65K |
| 2026-06-12 | ZAc 4,781.00 | +0.65% | ZAc 4,774.00 | ZAc 4,783.00 | ZAc 4,774.00 | 23.42K |
| 2026-06-11 | ZAc 4,750.00 | +0.64% | ZAc 4,701.00 | ZAc 4,750.00 | ZAc 4,701.00 | 20.04K |
| 2026-06-10 | ZAc 4,720.00 | +0.43% | ZAc 4,683.00 | ZAc 4,725.00 | ZAc 4,642.00 | 38.79K |
| 2026-06-09 | ZAc 4,700.00 | 0.00% | ZAc 4,621.00 | ZAc 4,740.00 | ZAc 4,621.00 | 18.50K |
| 2026-06-08 | ZAc 4,700.00 | -0.95% | ZAc 4,747.00 | ZAc 4,750.00 | ZAc 4,501.00 | 144.83K |
| 2026-06-05 | ZAc 4,745.00 | +3.04% | ZAc 4,682.00 | ZAc 4,747.00 | ZAc 4,681.00 | 33.19K |
| 2026-06-04 | ZAc 4,605.00 | +2.33% | ZAc 4,507.00 | ZAc 4,609.00 | ZAc 4,501.00 | 11.24K |
| 2026-06-03 | ZAc 4,500.00 | -2.79% | ZAc 4,564.00 | ZAc 4,675.00 | ZAc 4,500.00 | 1.30K |
| 2026-06-02 | ZAc 4,629.00 | +1.54% | ZAc 4,581.00 | ZAc 4,635.00 | ZAc 4,500.00 | 70.51K |
| 2026-06-01 | ZAc 4,559.00 | -0.46% | ZAc 4,600.00 | ZAc 4,616.00 | ZAc 4,535.00 | 20.32K |
| 2026-05-29 | ZAc 4,580.00 | -2.14% | ZAc 4,551.00 | ZAc 4,637.00 | ZAc 4,551.00 | 551 |
| 2026-05-28 | ZAc 4,680.00 | +5.12% | ZAc 4,564.00 | ZAc 4,680.00 | ZAc 4,452.00 | 12.14K |
| 2026-05-27 | ZAc 4,452.00 | -1.35% | ZAc 4,500.00 | ZAc 4,534.00 | ZAc 4,425.00 | 27.39K |
| 2026-05-26 | ZAc 4,513.00 | -0.83% | ZAc 4,478.00 | ZAc 4,557.00 | ZAc 4,475.00 | 5.44K |