KAL Group Limited KAL
JSE · Güney Afrika · Ticari Hizmetler
ZAc 4.600,000,00 (%0,00)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4.600,00 | %0,00 | ZAc 4.550,00 | ZAc 4.600,00 | ZAc 4.501,00 | 9,94K |
| 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 |