KAP Limited KAP
JSE · South Africa · Transportation
ZAc 282.00-6.00 (-2.08%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 284.00 | -1.39% | ZAc 289.00 | ZAc 289.00 | ZAc 277.00 | 2.54M |
| 2026-09-30 | ZAc 288.00 | +2.13% | ZAc 280.00 | ZAc 288.00 | ZAc 278.00 | 2.53M |
| 2026-09-29 | ZAc 282.00 | 0.00% | ZAc 289.00 | ZAc 283.00 | ZAc 278.00 | 2.49M |
| 2026-09-28 | ZAc 282.00 | -0.35% | ZAc 284.00 | ZAc 292.00 | ZAc 278.00 | 2.63M |
| 2026-09-25 | ZAc 283.00 | -0.35% | ZAc 289.00 | ZAc 286.00 | ZAc 282.00 | 2.31M |
| 2026-09-23 | ZAc 284.00 | +0.71% | ZAc 285.00 | ZAc 287.00 | ZAc 278.00 | 2.14M |
| 2026-09-22 | ZAc 282.00 | +0.71% | ZAc 279.00 | ZAc 285.00 | ZAc 273.00 | 3.80M |
| 2026-09-21 | ZAc 280.00 | +0.36% | ZAc 280.00 | ZAc 283.00 | ZAc 272.00 | 1.64M |
| 2026-09-18 | ZAc 279.00 | +1.82% | ZAc 268.00 | ZAc 280.00 | ZAc 271.00 | 11.17M |
| 2026-09-17 | ZAc 274.00 | +1.86% | ZAc 263.00 | ZAc 279.00 | ZAc 268.00 | 2.92M |
| 2026-09-16 | ZAc 269.00 | -1.82% | ZAc 276.00 | ZAc 275.00 | ZAc 265.00 | 1.39M |
| 2026-09-15 | ZAc 274.00 | +3.79% | ZAc 274.00 | ZAc 275.00 | ZAc 258.00 | 2.95M |
| 2026-09-14 | ZAc 264.00 | -5.71% | ZAc 278.00 | ZAc 283.00 | ZAc 264.00 | 5.57M |
| 2026-09-11 | ZAc 280.00 | -5.08% | ZAc 293.00 | ZAc 295.00 | ZAc 280.00 | 4.69M |
| 2026-09-10 | ZAc 295.00 | -1.67% | ZAc 301.00 | ZAc 301.00 | ZAc 292.00 | 16.93M |
| 2026-09-09 | ZAc 300.00 | -0.33% | ZAc 300.00 | ZAc 300.00 | ZAc 296.50 | 3.07M |
| 2026-09-08 | ZAc 301.00 | +0.33% | ZAc 301.00 | ZAc 301.00 | ZAc 292.00 | 4.53M |
| 2026-09-07 | ZAc 300.00 | -0.99% | ZAc 306.00 | ZAc 306.00 | ZAc 296.00 | 4.12M |
| 2026-09-04 | ZAc 303.00 | +1.68% | ZAc 293.00 | ZAc 307.00 | ZAc 296.00 | 2.60M |
| 2026-09-03 | ZAc 298.00 | -0.67% | ZAc 300.00 | ZAc 308.00 | ZAc 295.00 | 31.46M |
| 2026-09-02 | ZAc 300.00 | -2.60% | ZAc 306.00 | ZAc 310.00 | ZAc 296.00 | 10.06M |
| 2026-09-01 | ZAc 308.00 | +11.59% | ZAc 276.00 | ZAc 317.00 | ZAc 268.00 | 10.57M |
| 2026-08-31 | ZAc 276.00 | -0.72% | ZAc 274.00 | ZAc 281.00 | ZAc 274.00 | 731.38K |
| 2026-08-28 | ZAc 278.00 | +1.46% | ZAc 274.00 | ZAc 284.00 | ZAc 274.00 | 1.82M |
| 2026-08-27 | ZAc 274.00 | +0.74% | ZAc 279.00 | ZAc 276.00 | ZAc 269.00 | 3.31M |
| 2026-08-26 | ZAc 272.00 | +0.74% | ZAc 270.00 | ZAc 273.00 | ZAc 267.00 | 3.72M |
| 2026-08-25 | ZAc 270.00 | -0.74% | ZAc 269.00 | ZAc 273.00 | ZAc 267.00 | 1.33M |
| 2026-08-24 | ZAc 272.00 | +1.49% | ZAc 277.00 | ZAc 274.00 | ZAc 265.00 | 2.09M |
| 2026-08-21 | ZAc 268.00 | -0.74% | ZAc 272.00 | ZAc 277.00 | ZAc 268.00 | 2.48M |
| 2026-08-20 | ZAc 270.00 | -1.82% | ZAc 273.00 | ZAc 274.00 | ZAc 265.00 | 1.18M |
| 2026-08-19 | ZAc 275.00 | -2.83% | ZAc 281.00 | ZAc 283.00 | ZAc 270.00 | 1.73M |
| 2026-08-18 | ZAc 283.00 | +1.07% | ZAc 278.00 | ZAc 288.00 | ZAc 278.00 | 886.05K |
| 2026-08-17 | ZAc 280.00 | -2.10% | ZAc 289.00 | ZAc 289.00 | ZAc 275.00 | 1.69M |
| 2026-08-14 | ZAc 286.00 | +7.52% | ZAc 268.00 | ZAc 288.00 | ZAc 265.00 | 6.27M |
| 2026-08-13 | ZAc 266.00 | +0.38% | ZAc 265.00 | ZAc 269.00 | ZAc 258.00 | 5.82M |
| 2026-08-12 | ZAc 265.00 | +7.29% | ZAc 248.00 | ZAc 265.00 | ZAc 246.00 | 8.26M |
| 2026-08-11 | ZAc 247.00 | -6.08% | ZAc 263.00 | ZAc 263.00 | ZAc 245.00 | 2.72M |
| 2026-08-07 | ZAc 263.00 | -1.13% | ZAc 262.00 | ZAc 267.00 | ZAc 261.00 | 1.15M |
| 2026-08-06 | ZAc 266.00 | +0.38% | ZAc 274.00 | ZAc 268.00 | ZAc 260.00 | 2.47M |
| 2026-08-05 | ZAc 265.00 | +0.38% | ZAc 268.00 | ZAc 269.00 | ZAc 262.00 | 2.82M |
| 2026-08-04 | ZAc 264.00 | -1.86% | ZAc 277.00 | ZAc 270.00 | ZAc 263.00 | 4.92M |
| 2026-08-03 | ZAc 269.00 | +0.37% | ZAc 269.00 | ZAc 274.00 | ZAc 267.00 | 4.88M |
| 2026-07-31 | ZAc 268.00 | -1.11% | ZAc 272.00 | ZAc 278.00 | ZAc 267.00 | 2.13M |
| 2026-07-30 | ZAc 271.00 | +3.83% | ZAc 260.00 | ZAc 271.00 | ZAc 260.00 | 3.12M |
| 2026-07-29 | ZAc 261.00 | +0.77% | ZAc 264.00 | ZAc 264.00 | ZAc 257.00 | 1.63M |
| 2026-07-28 | ZAc 259.00 | -1.52% | ZAc 274.00 | ZAc 274.00 | ZAc 259.00 | 2.68M |
| 2026-07-27 | ZAc 263.00 | -1.13% | ZAc 270.00 | ZAc 271.00 | ZAc 263.00 | 427.52K |
| 2026-07-24 | ZAc 266.00 | -2.56% | ZAc 278.00 | ZAc 275.00 | ZAc 266.00 | 2.92M |
| 2026-07-23 | ZAc 273.00 | +2.63% | ZAc 274.00 | ZAc 276.00 | ZAc 260.00 | 5.58M |
| 2026-07-22 | ZAc 266.00 | -3.27% | ZAc 280.00 | ZAc 282.00 | ZAc 262.00 | 4.83M |
| 2026-07-21 | ZAc 275.00 | +1.48% | ZAc 276.00 | ZAc 280.00 | ZAc 270.00 | 4.07M |
| 2026-07-20 | ZAc 271.00 | -2.52% | ZAc 278.00 | ZAc 284.00 | ZAc 271.00 | 2.51M |
| 2026-07-17 | ZAc 278.00 | -2.11% | ZAc 282.00 | ZAc 282.00 | ZAc 276.00 | 5.21M |
| 2026-07-16 | ZAc 284.00 | +5.19% | ZAc 269.00 | ZAc 284.00 | ZAc 268.00 | 3.80M |
| 2026-07-15 | ZAc 270.00 | -4.59% | ZAc 284.00 | ZAc 284.00 | ZAc 270.00 | 2.99M |
| 2026-07-14 | ZAc 283.00 | +3.66% | ZAc 275.00 | ZAc 283.00 | ZAc 273.00 | 5.27M |
| 2026-07-13 | ZAc 273.00 | -2.15% | ZAc 274.00 | ZAc 277.00 | ZAc 273.00 | 512.85K |
| 2026-07-10 | ZAc 279.00 | +1.45% | ZAc 274.00 | ZAc 279.00 | ZAc 273.00 | 881.68K |
| 2026-07-09 | ZAc 275.00 | 0.00% | ZAc 267.00 | ZAc 278.00 | ZAc 269.00 | 1.91M |
| 2026-07-08 | ZAc 275.00 | -0.36% | ZAc 276.00 | ZAc 276.00 | ZAc 268.00 | 1.69M |
| 2026-07-07 | ZAc 276.00 | +1.85% | ZAc 269.00 | ZAc 277.00 | ZAc 269.00 | 2.06M |
| 2026-07-06 | ZAc 271.00 | -2.87% | ZAc 278.00 | ZAc 279.00 | ZAc 270.00 | 1.56M |
| 2026-07-03 | ZAc 279.00 | +0.72% | ZAc 278.00 | ZAc 286.00 | ZAc 274.00 | 6.35M |
| 2026-07-02 | ZAc 277.00 | -0.36% | ZAc 275.00 | ZAc 281.00 | ZAc 269.00 | 36.92M |
| 2026-07-01 | ZAc 278.00 | +2.96% | ZAc 269.00 | ZAc 284.00 | ZAc 267.00 | 28.43M |
| 2026-06-30 | ZAc 270.00 | 0.00% | ZAc 263.00 | ZAc 271.00 | ZAc 264.00 | 7.21M |
| 2026-06-29 | ZAc 270.00 | +1.12% | ZAc 266.00 | ZAc 270.00 | ZAc 265.00 | 3.96M |
| 2026-06-26 | ZAc 267.00 | -2.91% | ZAc 275.00 | ZAc 279.00 | ZAc 266.00 | 2.86M |
| 2026-06-25 | ZAc 275.00 | +1.85% | ZAc 270.00 | ZAc 277.00 | ZAc 267.00 | 2.32M |
| 2026-06-24 | ZAc 270.00 | -1.10% | ZAc 278.00 | ZAc 273.00 | ZAc 259.00 | 1.96M |
| 2026-06-23 | ZAc 273.00 | -3.87% | ZAc 278.00 | ZAc 280.00 | ZAc 272.00 | 1.26M |
| 2026-06-22 | ZAc 284.00 | +0.71% | ZAc 275.00 | ZAc 284.00 | ZAc 277.00 | 566.84K |
| 2026-06-19 | ZAc 282.00 | +0.71% | ZAc 288.00 | ZAc 287.00 | ZAc 275.00 | 2.98M |
| 2026-06-18 | ZAc 280.00 | -1.75% | ZAc 288.00 | ZAc 285.00 | ZAc 275.00 | 638.60K |
| 2026-06-17 | ZAc 285.00 | +3.64% | ZAc 275.00 | ZAc 286.00 | ZAc 275.00 | 4.39M |
| 2026-06-15 | ZAc 275.00 | 0.00% | ZAc 279.00 | ZAc 283.00 | ZAc 275.00 | 3.25M |
| 2026-06-12 | ZAc 275.00 | -2.83% | ZAc 287.00 | ZAc 303.00 | ZAc 275.00 | 4.95M |
| 2026-06-11 | ZAc 283.00 | +4.04% | ZAc 272.00 | ZAc 284.00 | ZAc 271.00 | 5.32M |
| 2026-06-10 | ZAc 272.00 | -1.81% | ZAc 279.00 | ZAc 280.00 | ZAc 269.00 | 1.71M |
| 2026-06-09 | ZAc 277.00 | -0.72% | ZAc 281.00 | ZAc 284.00 | ZAc 273.00 | 5.69M |
| 2026-06-08 | ZAc 279.00 | -0.36% | ZAc 281.00 | ZAc 281.00 | ZAc 277.00 | 405.27K |
| 2026-06-05 | ZAc 280.00 | +0.36% | ZAc 278.00 | ZAc 288.00 | ZAc 278.00 | 4.35M |
| 2026-06-04 | ZAc 279.00 | -0.71% | ZAc 278.00 | ZAc 279.00 | ZAc 270.00 | 969.39K |
| 2026-06-03 | ZAc 281.00 | +0.36% | ZAc 280.00 | ZAc 282.00 | ZAc 276.00 | 2.23M |
| 2026-06-02 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 284.00 | ZAc 276.00 | 1.43M |
| 2026-06-01 | ZAc 280.00 | +1.08% | ZAc 280.00 | ZAc 283.00 | ZAc 275.00 | 2.23M |
| 2026-05-29 | ZAc 277.00 | -2.81% | ZAc 288.00 | ZAc 288.00 | ZAc 270.00 | 3.82M |
| 2026-05-28 | ZAc 285.00 | 0.00% | ZAc 283.00 | ZAc 286.00 | ZAc 276.00 | 2.05M |
| 2026-05-27 | ZAc 285.00 | +4.40% | ZAc 273.00 | ZAc 285.00 | ZAc 271.00 | 6.23M |
| 2026-05-26 | ZAc 273.00 | +1.49% | ZAc 276.00 | ZAc 275.00 | ZAc 265.00 | 2.50M |