JSE · KAL · stock

KAL Group Limited (KAL) stock price history

Every JSE trading session of KAL Group Limited from Jun 27, 2017 to Sep 28, 2026: 2,318 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.

Get KAL data, free keyYear by year table

KAL adjusted close, 2017 to 2026

KALKAL Group Limited
ZAR 47.26+13.9% over one year
20182020202220242026
ZAR 63.70
All time high, 2017
ZAR 53.47
52 week high, ZAR 41.00 low
2,318
Daily sessions since 2017

Last updated Sep 28, 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 47.26 on Sep 28, 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 41.00 to ZAR 53.47.
  • KAL returned +13.9% over the year to Sep 28, 2026 and +18.4% over five years.
  • Since Jun 27, 2017 KAL returned -26%, -3.2% a year compounded.
  • KAL's deepest drawdown was -73.4% from Jun 27, 2017 to Mar 24, 2020.
  • DataCedar holds 2,318 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 adjusted close, Jun 27, 2017 to Sep 28, 2026ZAR 17.42ZAR 32.85ZAR 48.27ZAR 63.7020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KAL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.4%
3 months-4.5%
6 months+6.5%
Year to date-5.2%
1 year+13.9%
3 years+35.2%
5 years+18.4%
10 yearsn/a
Since Jun 27, 2017-25.8%
Compound annual growth, 9.3 years-3.2%

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 41.00 on Oct 17, 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
25.9%
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 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 50.97ZAR 53.47ZAR 41.79ZAR 47.26-5.4%9.4M185
2025ZAR 50.96ZAR 51.98ZAR 36.67ZAR 49.98-1.9%9.8M250
2024ZAR 39.95ZAR 53.20ZAR 36.46ZAR 50.95+26.0%11.8M250
2023ZAR 40.90ZAR 44.14ZAR 31.98ZAR 40.45-1.1%14.8M248
2022ZAR 46.91ZAR 58.38ZAR 34.70ZAR 40.90-15.5%20.5M250
2021ZAR 31.14ZAR 49.91ZAR 30.13ZAR 48.39+55.5%3.1M250
2020ZAR 29.91ZAR 36.62ZAR 13.97ZAR 31.13+2.7%6.5M252
2019ZAR 34.89ZAR 39.90ZAR 22.96ZAR 30.32-11.9%4.9M249
2018ZAR 47.90ZAR 57.81ZAR 31.42ZAR 34.42-30.2%5.9M250
2017ZAR 62.80ZAR 64.79ZAR 43.46ZAR 49.34n/a2.7M134

KAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 47.26-7.8%
August 2026ZAR 51.25+0.6%
July 2026ZAR 50.92+1.9%
June 2026ZAR 49.98+9.1%
May 2026ZAR 45.79-1.4%
April 2026ZAR 46.42+1.8%
March 2026ZAR 45.59-3.0%
February 2026ZAR 46.98-3.7%
January 2026ZAR 48.78-2.4%
December 2025ZAR 49.98+7.4%
November 2025ZAR 46.53+3.4%
October 2025ZAR 44.98+7.6%

About the KAL data

Daily bars. 2,318 sessions from Jun 27, 2017 to Sep 28, 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

  • ITE Italtile Limited
  • IVT Invicta Holdings Limited
  • JBL Jubilee Metals Group PLC
  • JSE JSE Limited
  • KAP KAP Limited
  • KIO Kumba Iron Ore Limited
  • KP2 Kore Potash plc
  • KRO Karooooo Ltd.

Common questions

KAL share price history

Start with any symbol.

Start free