Australia markets closed

KAL Group Limited (KAL.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
4,748.00-51.00 (-1.06%)
At close: 05:00PM SAST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20244,601.004,793.004,601.004,748.004,748.003,914
27 June 20244,515.004,799.004,515.004,799.004,799.002,393
26 June 20244,501.004,800.004,521.004,600.004,600.007,439
25 June 20244,720.004,798.004,578.004,798.004,798.002,592
24 June 20244,690.004,702.004,690.004,691.004,691.00432
21 June 20244,680.004,825.004,681.004,690.004,690.00192,118
20 June 20244,825.004,825.004,714.004,800.004,800.0022,414
19 June 20244,845.004,850.004,736.004,791.004,791.0071,862
18 June 20244,680.004,850.004,750.004,850.004,850.0062,201
14 June 20244,619.004,796.004,619.004,783.004,783.009,680
13 June 20244,500.004,689.004,500.004,686.004,686.004,764
12 June 20244,601.004,690.004,500.004,500.004,500.0013,753
11 June 20244,797.004,699.004,511.004,600.004,600.002,194
10 June 20244,796.004,796.004,511.004,600.004,600.0013,452
07 June 20244,601.004,796.004,600.004,705.004,705.0020,274
06 June 20244,532.004,699.004,532.004,605.004,605.003,305
05 June 20244,500.004,688.004,500.004,688.004,688.009,428
05 June 202454 Dividend
04 June 20244,706.004,706.004,514.004,651.004,597.0060,433
03 June 20244,750.004,796.004,650.004,650.004,596.01100,964
31 May 20244,770.004,800.004,750.004,750.004,694.8559,628
30 May 20244,825.004,825.004,771.004,800.004,744.27124,329
28 May 20244,750.004,802.004,750.004,800.004,744.2718,936
27 May 20244,830.004,849.004,750.004,750.004,694.8524,076
24 May 20244,799.004,849.004,799.004,800.004,744.2726,340
23 May 20244,750.004,799.004,728.004,799.004,743.2830,067
22 May 20244,701.004,750.004,700.004,703.004,648.405,033
21 May 20244,750.004,887.004,699.004,701.004,646.4220,836
20 May 20244,700.004,949.004,700.004,750.004,694.8557,271
17 May 20244,381.004,686.004,450.004,650.004,596.0136,122
16 May 20244,365.004,749.004,361.004,380.004,329.15272,052
15 May 20244,365.004,370.004,360.004,365.004,314.3275,912
14 May 20244,341.004,365.004,341.004,360.004,309.38127,606
13 May 20244,362.004,365.004,360.004,360.004,309.3854,416
10 May 20244,360.004,365.004,355.004,362.004,311.3656,901
09 May 20244,360.004,400.004,360.004,360.004,309.38120,677
08 May 20244,360.004,360.004,301.004,302.004,252.0525,614
07 May 20244,300.004,365.004,220.004,362.004,311.3660,039
06 May 20244,362.004,362.004,300.004,305.004,255.0213,205
03 May 20244,200.004,362.004,200.004,362.004,311.3661,070
02 May 20244,150.004,362.004,150.004,362.004,311.362,584
30 Apr 20244,200.004,230.004,200.004,200.004,151.2418,778
29 Apr 20244,282.004,282.004,200.004,200.004,151.243,534
26 Apr 20244,100.004,300.004,100.004,292.004,242.1745,597
25 Apr 20244,279.004,279.004,150.004,279.004,229.327,780
24 Apr 20244,066.004,280.004,066.004,280.004,230.3173,406
23 Apr 20244,191.004,264.004,065.004,135.004,086.9949,920
22 Apr 20244,150.004,249.004,101.004,190.004,141.3543,439
19 Apr 20244,181.004,185.004,100.004,101.004,053.3912,765
18 Apr 20244,180.004,244.004,179.004,200.004,151.243,416
17 Apr 20244,150.004,150.004,150.004,150.004,101.8217,894
16 Apr 20244,150.004,205.004,150.004,150.004,101.8226,917
15 Apr 20244,150.004,245.004,150.004,245.004,195.719,285
12 Apr 20244,250.004,249.004,100.004,200.004,151.2432,476
11 Apr 20244,065.004,219.004,065.004,140.004,091.9348,460
10 Apr 20244,101.004,180.004,101.004,144.004,095.895,213
09 Apr 20244,225.004,279.004,019.004,145.004,096.8826,716
08 Apr 20244,149.004,279.004,041.004,166.004,117.6314,654
05 Apr 20243,950.004,001.003,950.004,001.003,954.552,167
04 Apr 20243,950.004,050.003,920.004,000.003,953.564,986
03 Apr 20243,999.004,050.003,920.004,000.003,953.5672,274
02 Apr 20243,926.004,000.003,920.003,920.003,874.4922,550
28 Mar 20244,100.004,099.003,921.004,000.003,953.565,042
27 Mar 20244,199.004,199.004,000.004,099.004,051.41104
26 Mar 20244,001.004,001.003,800.004,000.003,953.56125,820
25 Mar 20244,053.004,195.004,001.004,055.004,007.9217,627
22 Mar 20244,053.004,139.004,003.004,054.004,006.9337,460
20 Mar 20244,050.004,092.003,950.004,000.003,953.5612,947
19 Mar 20243,951.004,049.003,950.003,955.003,909.083,745
18 Mar 20243,951.004,050.003,950.003,950.003,904.1419,072
15 Mar 20243,821.004,050.003,821.003,951.003,905.1313,857
14 Mar 20243,947.004,050.003,868.003,900.003,854.7228,112
13 Mar 20243,762.004,000.003,762.003,888.003,842.8633,257
12 Mar 20243,806.003,849.003,650.003,800.003,755.8822,294
11 Mar 20243,800.003,949.003,801.003,800.003,755.8812,686
08 Mar 20243,810.003,950.003,810.003,874.003,829.0259,224
07 Mar 20243,956.003,960.003,801.003,900.003,854.7246,174
06 Mar 20243,952.004,025.003,950.003,955.003,909.0838,627
05 Mar 20243,923.004,010.003,923.003,988.003,941.7010,112
04 Mar 20244,151.004,198.004,025.004,025.003,978.2725,820
01 Mar 20244,267.004,362.004,090.004,090.004,042.5149,652
29 Feb 20244,261.004,300.004,187.004,300.004,250.0863,560
28 Feb 20244,200.004,300.004,200.004,300.004,250.081,540
27 Feb 20244,151.004,299.004,151.004,215.004,166.0611,401
26 Feb 20244,299.004,299.004,215.004,263.004,213.5021,824
23 Feb 20244,299.004,299.004,200.004,215.004,166.064,851
22 Feb 20244,199.004,230.004,041.004,200.004,151.2420,329
21 Feb 20244,300.004,300.004,125.004,200.004,151.2413,335
20 Feb 20244,301.004,361.004,251.004,300.004,250.0825,740
19 Feb 20244,285.004,361.004,251.004,300.004,250.0813,133
16 Feb 20244,302.004,314.004,250.004,250.004,200.6681,889
15 Feb 20244,226.004,275.004,226.004,250.004,200.6646,805
14 Feb 20244,247.004,298.004,225.004,225.004,175.9541,276
14 Feb 2024130 Dividend
13 Feb 20244,286.004,395.004,286.004,300.004,121.5853,604
12 Feb 20244,240.004,319.004,201.004,286.004,108.1746,969
09 Feb 20244,201.004,240.004,200.004,220.004,044.905,409
08 Feb 20244,200.004,205.004,200.004,200.004,025.7321,618
07 Feb 20244,211.004,219.004,161.004,200.004,025.7318,540
06 Feb 20244,219.004,222.004,160.004,210.004,035.3264,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...