Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

KAL Group Limited (KAL.JO)

Compare
3,950.00
+50.00
+(1.28%)
At close: April 14 at 5:00:45 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253,856.004,000.003,856.003,950.003,950.0062,439
Apr 11, 20253,852.003,999.003,852.003,900.003,900.0011,885
Apr 10, 20254,000.004,000.003,901.003,990.003,990.0041,056
Apr 9, 20254,180.004,180.003,900.003,979.003,979.0022,235
Apr 8, 20254,000.004,000.003,890.003,920.003,920.0046,612
Apr 7, 20253,910.004,000.003,850.003,999.003,999.0024,105
Apr 4, 20254,011.004,049.003,910.004,000.004,000.00111,748
Apr 3, 20254,149.004,149.004,000.004,088.004,088.0044,764
Apr 2, 20254,150.004,150.003,857.004,149.004,149.00127,937
Apr 1, 20254,026.004,198.004,025.004,150.004,150.0016,210
Mar 31, 20254,070.004,174.004,027.004,050.004,050.0014,747
Mar 28, 20254,199.004,199.004,003.004,070.004,070.0030,928
Mar 27, 20254,200.004,200.004,031.004,101.004,101.0017,365
Mar 26, 20254,190.004,245.004,100.004,226.004,226.0019,175
Mar 25, 20254,000.004,398.003,856.004,247.004,247.0019,734
Mar 24, 20254,217.004,339.003,850.004,200.004,200.0041,126
Mar 20, 20254,176.004,250.004,176.004,176.004,176.0016,551
Mar 19, 20254,376.004,376.004,189.004,247.004,247.0019,200
Mar 18, 20254,479.004,479.004,300.004,300.004,300.0025,211
Mar 17, 20254,189.004,474.004,120.004,376.004,376.0047,324
Mar 14, 20254,150.004,200.004,150.004,176.004,176.0035,694
Mar 13, 20254,155.004,210.004,150.004,187.004,187.00189,434
Mar 12, 20254,160.004,239.004,160.004,165.004,165.007,069
Mar 11, 20254,161.004,250.004,160.004,160.004,160.0040,674
Mar 10, 20254,200.004,300.004,127.004,189.004,189.0021,181
Mar 7, 20254,201.004,201.004,148.004,200.004,200.0042,923
Mar 6, 20254,250.004,249.003,950.004,200.004,200.0078,410
Mar 5, 20254,250.004,300.004,151.004,250.004,250.0015,307
Mar 4, 20254,350.004,350.004,250.004,250.004,250.0060,257
Mar 3, 20254,434.004,499.004,318.004,400.004,400.0020,133
Feb 28, 20254,318.004,450.004,318.004,450.004,450.0034,830
Feb 27, 20254,450.004,450.004,350.004,418.004,418.0081,423
Feb 26, 20254,619.004,619.004,450.004,479.004,479.0029,600
Feb 25, 20254,550.004,618.004,426.004,618.004,618.0014,079
Feb 24, 20254,400.004,620.004,350.004,620.004,620.0013,793
Feb 21, 20254,406.004,619.004,400.004,499.004,499.0043,739
Feb 20, 20254,401.004,601.004,401.004,555.004,555.0027,880
Feb 19, 20254,529.004,529.004,410.004,425.004,425.008,452
Feb 18, 20254,372.004,576.004,372.004,498.004,498.006,831
Feb 17, 20254,400.004,469.004,256.004,371.004,371.00217,244
Feb 14, 20254,373.004,543.004,201.004,391.004,391.00131,814
Feb 13, 20254,490.004,620.004,300.004,372.004,372.00108,007
Feb 12, 2025 126.00 Dividend
Feb 12, 20254,610.004,620.004,520.004,550.004,550.0093,757
Feb 11, 20254,610.004,799.004,446.004,610.004,608.7479,539
Feb 10, 20254,650.004,699.004,600.004,607.004,605.7449,629
Feb 7, 20254,700.004,844.004,651.004,651.004,649.73181,724
Feb 6, 20254,795.004,849.004,608.004,681.004,679.7245,284
Feb 5, 20254,849.004,849.004,725.004,725.004,723.7114,236
Feb 4, 20254,849.004,849.004,702.004,800.004,798.6930,360
Feb 3, 20254,886.004,887.004,600.004,799.004,797.6960,809
Jan 31, 20254,850.004,887.004,501.004,887.004,885.6640,812
Jan 30, 20254,949.004,950.004,853.004,861.004,859.6725,671
Jan 29, 20254,949.004,950.004,866.004,940.004,938.653,317
Jan 28, 20254,880.005,000.004,855.004,949.004,947.6536,724
Jan 27, 20254,867.005,000.004,867.005,000.004,998.636,056
Jan 24, 20254,913.005,000.004,913.005,000.004,998.633,956
Jan 23, 20254,965.004,965.004,814.004,830.004,828.6887,848
Jan 22, 20255,054.005,054.004,966.004,967.004,965.647,649
Jan 21, 20255,012.005,060.005,011.005,060.005,058.6211,177
Jan 20, 20254,980.005,020.004,966.005,020.005,018.6312,039
Jan 17, 20254,990.005,019.004,966.005,019.005,017.637,897
Jan 16, 20254,969.005,000.004,951.004,980.004,978.6437,707
Jan 15, 20254,985.005,000.004,952.004,952.004,950.659,855
Jan 14, 20254,990.004,990.004,953.004,989.004,987.644,650
Jan 13, 20255,050.005,050.004,952.004,990.004,988.6444,474
Jan 10, 20255,075.005,079.005,050.005,050.005,048.622,828
Jan 9, 20255,075.005,075.005,050.005,050.005,048.6255,612
Jan 8, 20255,001.005,075.005,001.005,075.005,073.6122,005
Jan 7, 20255,100.004,996.004,952.004,952.004,950.6546,246
Jan 6, 20255,099.005,099.005,050.005,050.005,048.622,035
Jan 3, 20255,055.005,098.005,050.005,052.005,050.621,187
Jan 2, 20255,100.005,100.005,050.005,051.005,049.625,976
Dec 31, 20245,052.005,100.005,052.005,099.005,097.6124,235
Dec 30, 20245,100.005,100.005,051.005,100.005,098.612,162
Dec 27, 20245,100.005,100.005,051.005,100.005,098.613,848
Dec 24, 20245,099.005,099.005,052.005,052.005,050.62130
Dec 23, 20245,099.005,100.005,050.005,100.005,098.613,554
Dec 20, 20245,099.005,099.005,010.005,050.005,048.6234,569
Dec 19, 20245,080.005,100.005,050.005,100.005,098.6112,297
Dec 18, 20245,100.005,130.005,081.005,081.005,079.6112,784
Dec 17, 20245,100.005,150.005,080.005,100.005,098.6142,712
Dec 13, 20245,055.005,100.005,055.005,075.005,073.6123,889
Dec 12, 20245,051.005,100.005,050.005,099.005,097.61123,277
Dec 11, 20245,051.005,150.005,050.005,050.005,048.62142,624
Dec 10, 20245,055.005,100.005,050.005,050.005,048.6240,901
Dec 9, 20245,050.005,100.005,050.005,100.005,098.6114,263
Dec 6, 20245,100.005,100.005,050.005,050.005,048.624,254
Dec 5, 20245,047.005,124.005,047.005,105.005,103.6023,578
Dec 4, 20245,001.005,149.005,001.005,100.005,098.61989,317
Dec 3, 20245,034.005,110.005,000.005,051.005,049.6288,289
Dec 2, 20245,000.005,035.005,000.005,035.005,033.6228,558
Nov 29, 20244,950.005,050.004,950.005,035.005,033.62219,510
Nov 28, 20244,903.004,950.004,903.004,950.004,948.65710,338
Nov 27, 20244,925.004,996.004,880.004,996.004,994.63460,330
Nov 26, 20245,000.005,000.004,901.004,950.004,948.6525,920
Nov 25, 20245,100.005,125.004,950.005,099.005,097.6125,902
Nov 22, 20245,100.005,100.004,951.005,100.005,098.61448,759
Nov 21, 20244,926.005,104.004,926.005,091.005,089.61630,255
Nov 20, 20244,900.005,099.004,900.004,998.004,996.638,245
Nov 19, 20244,899.004,950.004,850.004,950.004,948.6526,672
Nov 18, 20244,811.004,949.004,811.004,905.004,903.6616,468
Nov 15, 20244,810.004,950.004,810.004,917.004,915.662,556
Nov 14, 20244,971.005,021.004,932.004,934.004,932.6524,873
Nov 13, 20245,001.005,045.005,000.005,045.005,043.624,082
Nov 12, 20245,025.005,050.004,980.005,000.004,998.6322,212
Nov 11, 20245,100.005,120.005,100.005,100.005,098.614,000
Nov 8, 20245,026.005,184.005,026.005,184.005,182.58636
Nov 7, 20245,052.005,057.005,035.005,035.005,033.623,583
Nov 6, 20245,100.005,200.005,100.005,200.005,198.585,778
Nov 5, 20245,189.005,200.005,051.005,200.005,198.5825,969
Nov 4, 20245,190.005,190.005,026.005,090.005,088.613,921
Nov 1, 20245,087.005,201.005,026.005,190.005,188.5878,074
Oct 31, 20245,119.005,120.005,025.005,025.005,023.6357,606
Oct 30, 20245,025.005,102.005,025.005,102.005,100.612,784
Oct 29, 20245,025.005,098.005,000.005,096.005,094.617,831
Oct 28, 20245,000.005,139.005,000.005,080.005,078.614,845
Oct 25, 20245,150.005,150.004,981.005,150.005,148.5956,280
Oct 24, 20245,000.005,142.005,000.005,142.005,140.5926
Oct 23, 20245,145.005,145.005,000.005,000.004,998.633,516
Oct 22, 20245,145.005,145.005,000.005,000.004,998.6312,524
Oct 21, 20245,052.005,173.005,000.005,146.005,144.5918,157
Oct 18, 20245,100.005,188.005,050.005,050.005,048.6223,724
Oct 17, 20245,002.005,200.005,000.005,189.005,187.5823,063
Oct 16, 20245,001.005,110.005,001.005,102.005,100.611,935
Oct 15, 20245,100.005,140.005,050.005,110.005,108.6020,558
Oct 14, 20245,000.005,089.005,000.005,069.005,067.6116,342
Oct 11, 20244,914.005,050.004,905.005,000.004,998.6339,499
Oct 10, 20244,901.004,918.004,900.004,905.004,903.6614,323
Oct 9, 20244,912.005,050.004,951.005,040.005,038.628,158
Oct 8, 20245,000.005,075.004,970.005,050.005,048.6292,032
Oct 7, 20245,030.005,100.004,911.005,100.005,098.6125,246
Oct 4, 20245,000.005,099.004,951.005,030.005,028.6324,628
Oct 3, 20245,050.005,000.004,920.004,951.004,949.6517,107
Oct 2, 20245,001.005,149.005,000.005,000.004,998.6326,830
Oct 1, 20245,050.005,050.004,900.005,000.004,998.63209,012
Sep 30, 20245,100.005,100.005,000.005,050.005,048.6273,233
Sep 27, 20245,199.005,200.005,023.005,117.005,115.6051,923
Sep 26, 20245,149.005,200.005,000.005,200.005,198.5817,569
Sep 25, 20245,184.005,184.005,150.005,150.005,148.596,214
Sep 23, 20245,200.005,200.005,005.005,150.005,148.598,394
Sep 20, 20245,324.005,325.005,150.005,200.005,198.5866,643
Sep 19, 20245,150.005,300.005,150.005,300.005,298.5513,965
Sep 18, 20245,075.005,150.005,075.005,150.005,148.596,948
Sep 17, 20245,149.005,149.005,000.005,075.005,073.613,419
Sep 16, 20245,150.005,225.005,000.005,150.005,148.5910,682
Sep 13, 20245,150.005,225.005,005.005,225.005,223.576,521
Sep 12, 20245,000.005,150.005,000.005,149.005,147.594,128
Sep 11, 20245,000.005,150.005,000.005,000.004,998.6313,917
Sep 10, 20245,019.005,150.005,000.005,000.004,998.6359,954
Sep 9, 20245,156.005,156.005,019.005,019.005,017.6312,233
Sep 6, 20245,146.005,216.005,107.005,188.005,186.5821,580
Sep 5, 20245,050.005,148.005,050.005,125.005,123.607,783
Sep 4, 20245,001.005,100.005,000.005,100.005,098.619,308
Sep 3, 20245,001.005,199.005,000.005,000.004,998.6362,901
Sep 2, 20244,904.005,099.004,904.005,081.005,079.6156,668
Aug 30, 20245,000.005,125.004,850.005,050.005,048.6223,675
Aug 29, 20244,840.005,059.004,830.005,058.005,056.6212,817
Aug 28, 20244,840.004,840.004,801.004,829.004,827.682,807
Aug 27, 20244,935.005,149.004,800.004,906.004,904.668,810
Aug 26, 20244,935.005,000.004,780.004,780.004,778.693,367
Aug 23, 20244,830.005,000.004,800.004,935.004,933.657,722
Aug 22, 20244,870.004,950.004,870.004,875.004,873.6713,594
Aug 21, 20244,870.004,999.004,805.004,870.004,868.6788,282
Aug 20, 20244,801.004,871.004,801.004,870.004,868.6758,422
Aug 19, 20244,850.004,869.004,751.004,800.004,798.6920,690
Aug 16, 20244,750.004,850.004,750.004,850.004,848.6714,220
Aug 15, 20244,760.004,800.004,750.004,750.004,748.707,058
Aug 14, 20244,751.004,800.004,750.004,750.004,748.702,840
Aug 13, 20244,750.004,800.004,750.004,800.004,798.6936,437
Aug 12, 20244,850.004,850.004,750.004,750.004,748.703,449
Aug 8, 20244,750.004,800.004,750.004,750.004,748.7016,593
Aug 7, 20244,800.004,800.004,750.004,750.004,748.7023,805
Aug 6, 20244,799.004,799.004,701.004,750.004,748.7021,621
Aug 5, 20244,647.004,799.004,647.004,770.004,768.709,436
Aug 2, 20244,702.004,800.004,702.004,800.004,798.695,187
Aug 1, 20244,653.004,798.004,646.004,780.004,778.697,882
Jul 31, 20244,651.004,849.004,651.004,652.004,650.7323,081
Jul 30, 20244,664.004,740.004,664.004,675.004,673.721,092
Jul 29, 20244,643.004,749.004,600.004,749.004,747.7019,255
Jul 26, 20244,625.004,700.004,625.004,640.004,638.73623
Jul 25, 20244,695.004,795.004,602.004,795.004,793.694,373
Jul 24, 20244,849.004,849.004,671.004,671.004,669.723,206
Jul 23, 20244,850.004,850.004,656.004,730.004,728.711,165
Jul 22, 20244,825.004,850.004,650.004,850.004,848.6710,819
Jul 19, 20244,507.004,794.004,729.004,730.004,728.7126,230
Jul 18, 20244,849.004,849.004,833.004,833.004,831.68900
Jul 17, 20244,650.004,859.004,507.004,850.004,848.6728,416
Jul 16, 20244,800.004,849.004,650.004,650.004,648.7317,102
Jul 15, 20244,864.004,870.004,731.004,751.004,749.709,518
Jul 12, 20244,800.004,860.004,662.004,762.004,760.7040,789
Jul 11, 20244,850.004,870.004,818.004,860.004,858.67136,098
Jul 10, 20244,802.004,870.004,801.004,870.004,868.6725,929
Jul 9, 20244,700.004,859.004,701.004,845.004,843.6818,675
Jul 8, 20244,934.004,934.004,710.004,802.004,800.69174,052
Jul 5, 20244,820.004,900.004,801.004,870.004,868.67140,047
Jul 4, 20244,797.004,850.004,797.004,825.004,823.68190,151
Jul 3, 20244,939.004,939.004,782.004,782.004,780.69156,871
Jul 2, 20244,989.004,989.004,826.004,870.004,868.6773,535
Jul 1, 20244,798.004,989.004,797.004,900.004,898.66108,317
Jun 28, 20244,601.004,793.004,601.004,748.004,746.703,914
Jun 27, 20244,515.004,799.004,515.004,799.004,797.692,393
Jun 26, 20244,501.004,800.004,521.004,600.004,598.747,439
Jun 25, 20244,720.004,798.004,578.004,798.004,796.692,592
Jun 24, 20244,690.004,702.004,690.004,691.004,689.72432
Jun 21, 20244,680.004,825.004,681.004,690.004,688.72192,118
Jun 20, 20244,825.004,825.004,714.004,800.004,798.6922,414
Jun 19, 20244,845.004,850.004,736.004,791.004,789.6971,862
Jun 18, 20244,680.004,850.004,750.004,850.004,848.6762,201
Jun 14, 20244,619.004,796.004,619.004,783.004,781.699,680
Jun 13, 20244,500.004,689.004,500.004,686.004,684.724,764
Jun 12, 20244,601.004,690.004,500.004,500.004,498.7713,753
Jun 11, 20244,797.004,699.004,511.004,600.004,598.742,194
Jun 10, 20244,796.004,796.004,511.004,600.004,598.7413,452
Jun 7, 20244,601.004,796.004,600.004,705.004,703.7120,274
Jun 6, 20244,532.004,699.004,532.004,605.004,603.743,305
Jun 5, 2024 54.00 Dividend
Jun 5, 20244,500.004,688.004,500.004,688.004,686.729,428
Jun 4, 20244,706.004,706.004,514.004,651.004,649.1960,433
Jun 3, 20244,750.004,796.004,650.004,650.004,648.19100,964
May 31, 20244,770.004,800.004,750.004,750.004,748.1559,628
May 30, 20244,825.004,825.004,771.004,800.004,798.13124,329
May 28, 20244,750.004,802.004,750.004,800.004,798.1318,936
May 27, 20244,830.004,849.004,750.004,750.004,748.1524,076
May 24, 20244,799.004,849.004,799.004,800.004,798.1326,340
May 23, 20244,750.004,799.004,728.004,799.004,797.1330,067
May 22, 20244,701.004,750.004,700.004,703.004,701.175,033
May 21, 20244,750.004,887.004,699.004,701.004,699.1720,836
May 20, 20244,700.004,949.004,700.004,750.004,748.1557,271
May 17, 20244,381.004,686.004,450.004,650.004,648.1936,122
May 16, 20244,365.004,749.004,361.004,380.004,378.29272,052
May 15, 20244,365.004,370.004,360.004,365.004,363.3075,912
May 14, 20244,341.004,365.004,341.004,360.004,358.30127,606
May 13, 20244,362.004,365.004,360.004,360.004,358.3054,416
May 10, 20244,360.004,365.004,355.004,362.004,360.3056,901
May 9, 20244,360.004,400.004,360.004,360.004,358.30120,677
May 8, 20244,360.004,360.004,301.004,302.004,300.3225,614
May 7, 20244,300.004,365.004,220.004,362.004,360.3060,039
May 6, 20244,362.004,362.004,300.004,305.004,303.3213,205
May 3, 20244,200.004,362.004,200.004,362.004,360.3061,070
May 2, 20244,150.004,362.004,150.004,362.004,360.302,584
Apr 30, 20244,200.004,230.004,200.004,200.004,198.3618,778
Apr 29, 20244,282.004,282.004,200.004,200.004,198.363,534
Apr 26, 20244,100.004,300.004,100.004,292.004,290.3345,597
Apr 25, 20244,279.004,279.004,150.004,279.004,277.337,780
Apr 24, 20244,066.004,280.004,066.004,280.004,278.3373,406
Apr 23, 20244,191.004,264.004,065.004,135.004,133.3949,920
Apr 22, 20244,150.004,249.004,101.004,190.004,188.3743,439
Apr 19, 20244,181.004,185.004,100.004,101.004,099.4012,765
Apr 18, 20244,180.004,244.004,179.004,200.004,198.363,416
Apr 17, 20244,150.004,150.004,150.004,150.004,148.3817,894
Apr 16, 20244,150.004,205.004,150.004,150.004,148.3826,917
Apr 15, 20244,150.004,245.004,150.004,245.004,243.359,285