JSE · KAL · stock
KAL Group Limited (KAL) stock price history
Every JSE trading session of KAL Group Limited from Jun 27, 2017 to Sep 25, 2026: 2,317 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAL adjusted close, 2017 to 2026
- ZAR 63.70
- All time high, 2017
- ZAR 53.47
- 52 week high, ZAR 40.98 low
- 2,317
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KAL key facts
- KAL Group Limited (KAL) closed at ZAR 47.49 on Sep 25, 2026 on JSE.
- KAL's all time high close is ZAR 63.70, set on Jun 27, 2017; its all time low close is ZAR 16.96 on Mar 24, 2020.
- KAL's 52 week range is ZAR 40.98 to ZAR 53.47.
- KAL returned +15.0% over the year to Sep 25, 2026 and +18.6% over five years.
- Since Jun 27, 2017 KAL returned -25%, -3.1% a year compounded.
- KAL's deepest drawdown was -73.4% from Jun 27, 2017 to Mar 24, 2020.
- DataCedar holds 2,317 daily sessions of KAL history from Jun 27, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
KAL price chart, 2017 to 2026
KAL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -4.1% |
| 6 months | +5.2% |
| Year to date | -4.7% |
| 1 year | +15.0% |
| 3 years | +31.9% |
| 5 years | +18.6% |
| 10 years | n/a |
| Since Jun 27, 2017 | -25.4% |
| Compound annual growth, 9.2 years | -3.1% |
KAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 63.70 on Jun 27, 2017
- All time low close
- ZAR 16.96 on Mar 24, 2020
- 52 week high
- ZAR 53.47 on Jan 12, 2026
- 52 week low
- ZAR 40.98 on Sep 25, 2025
- Deepest drawdown
- -73.4% from Jun 27, 2017 to Mar 24, 2020, not yet recovered
- Best single session
- +24.4% on Mar 17, 2020
- Worst single session
- -14.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +55%
- Worst calendar year
- 2018, -30%
KAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 27, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 50.97 | ZAR 53.47 | ZAR 41.79 | ZAR 47.49 | -5.0% | 9.4M | 184 |
| 2025 | ZAR 50.96 | ZAR 51.98 | ZAR 36.67 | ZAR 49.98 | -1.9% | 9.8M | 250 |
| 2024 | ZAR 39.95 | ZAR 53.20 | ZAR 36.46 | ZAR 50.95 | +26.0% | 11.8M | 250 |
| 2023 | ZAR 40.90 | ZAR 44.14 | ZAR 31.98 | ZAR 40.45 | -1.1% | 14.8M | 248 |
| 2022 | ZAR 46.91 | ZAR 58.38 | ZAR 34.70 | ZAR 40.90 | -15.5% | 20.5M | 250 |
| 2021 | ZAR 31.14 | ZAR 49.91 | ZAR 30.13 | ZAR 48.39 | +55.5% | 3.1M | 250 |
| 2020 | ZAR 29.91 | ZAR 36.62 | ZAR 13.97 | ZAR 31.13 | +2.7% | 6.5M | 252 |
| 2019 | ZAR 34.89 | ZAR 39.90 | ZAR 22.96 | ZAR 30.32 | -11.9% | 4.9M | 249 |
| 2018 | ZAR 47.90 | ZAR 57.81 | ZAR 31.42 | ZAR 34.42 | -30.2% | 5.9M | 250 |
| 2017 | ZAR 62.80 | ZAR 64.79 | ZAR 43.46 | ZAR 49.34 | n/a | 2.7M | 134 |
KAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 47.49 | -7.3% |
| August 2026 | ZAR 51.25 | +0.6% |
| July 2026 | ZAR 50.92 | +1.9% |
| June 2026 | ZAR 49.98 | +9.1% |
| May 2026 | ZAR 45.79 | -1.4% |
| April 2026 | ZAR 46.42 | +1.8% |
| March 2026 | ZAR 45.59 | -3.0% |
| February 2026 | ZAR 46.98 | -3.7% |
| January 2026 | ZAR 48.78 | -2.4% |
| December 2025 | ZAR 49.98 | +7.4% |
| November 2025 | ZAR 46.53 | +3.4% |
| October 2025 | ZAR 44.98 | +7.6% |
About the KAL data
Daily bars. 2,317 sessions from Jun 27, 2017 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
KAL share price history
