JSE · KAP · stock
KAP Limited (KAP) stock price history
Every JSE trading session of KAP Limited from Jan 6, 2000 to Sep 28, 2026: 6,840 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.
KAP adjusted close, 2000 to 2026
- ZAR 9.48
- All time high, 2017
- ZAR 3.17
- 52 week high, ZAR 1.45 low
- 6,840
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KAP key facts
- KAP Limited (KAP) closed at ZAR 2.80 on Sep 28, 2026 on JSE.
- KAP's all time high close is ZAR 9.48, set on May 2, 2017; its all time low close is ZAR 0.4968 on Jan 5, 2004.
- KAP's 52 week range is ZAR 1.45 to ZAR 3.17.
- KAP returned +76.1% over the year to Sep 28, 2026 and -40.5% over five years.
- Over ten years KAP returned -62%, -9.3% a year compounded.
- KAP's deepest drawdown was -91.1% from Feb 27, 2003 to Jan 5, 2004.
- DataCedar holds 6,840 daily sessions of KAP history from Jan 6, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
KAP price chart, 2000 to 2026
KAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +4.9% |
| 6 months | +51.4% |
| Year to date | +45.8% |
| 1 year | +76.1% |
| 3 years | +14.8% |
| 5 years | -40.5% |
| 10 years | -62.2% |
| Since Jan 6, 2000 | -49.7% |
| Compound annual growth, 26.7 years | -2.5% |
KAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 9.48 on May 2, 2017
- All time low close
- ZAR 0.4968 on Jan 5, 2004
- 52 week high
- ZAR 3.17 on Sep 1, 2026
- 52 week low
- ZAR 1.45 on Oct 9, 2025
- Deepest drawdown
- -91.1% from Feb 27, 2003 to Jan 5, 2004, recovered Apr 10, 2015
- Best single session
- +53.8% on Nov 13, 2003
- Worst single session
- -75.0% on Feb 28, 2003
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2004, +200%
- Worst calendar year
- 2003, -82%
KAP 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. 2000 starts on Jan 6, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.95 | ZAR 3.17 | ZAR 1.73 | ZAR 2.80 | +45.8% | 850.3M | 185 |
| 2025 | ZAR 3.10 | ZAR 3.10 | ZAR 1.45 | ZAR 1.92 | -37.5% | 942.2M | 250 |
| 2024 | ZAR 2.62 | ZAR 4.55 | ZAR 2.03 | ZAR 3.07 | +17.2% | 644.5M | 250 |
| 2023 | ZAR 4.40 | ZAR 4.62 | ZAR 1.96 | ZAR 2.62 | -41.0% | 932.2M | 248 |
| 2022 | ZAR 4.30 | ZAR 5.62 | ZAR 3.68 | ZAR 4.44 | +1.7% | 798.1M | 250 |
| 2021 | ZAR 3.20 | ZAR 5.04 | ZAR 3.06 | ZAR 4.37 | +38.3% | 989.6M | 250 |
| 2020 | ZAR 4.25 | ZAR 4.39 | ZAR 1.15 | ZAR 3.16 | -24.8% | 1.1B | 252 |
| 2019 | ZAR 8.00 | ZAR 8.94 | ZAR 3.75 | ZAR 4.20 | -48.2% | 1.8B | 249 |
| 2018 | ZAR 7.98 | ZAR 9.89 | ZAR 6.89 | ZAR 8.10 | +1.4% | 969.8M | 250 |
| 2017 | ZAR 7.47 | ZAR 9.70 | ZAR 7.34 | ZAR 7.99 | +7.0% | 727M | 256 |
| 2016 | ZAR 6.87 | ZAR 8.37 | ZAR 4.99 | ZAR 7.47 | +8.6% | 448.9M | 261 |
| 2015 | ZAR 4.88 | ZAR 7.57 | ZAR 4.63 | ZAR 6.87 | +40.8% | 569.5M | 261 |
| 2014 | ZAR 3.43 | ZAR 5.08 | ZAR 3.39 | ZAR 4.88 | +42.1% | 777.7M | 261 |
| 2013 | ZAR 3.57 | ZAR 4.18 | ZAR 2.80 | ZAR 3.43 | -3.9% | 465.3M | 261 |
| 2012 | ZAR 3.09 | ZAR 3.96 | ZAR 2.50 | ZAR 3.57 | +15.8% | 143.9M | 261 |
| 2011 | ZAR 2.64 | ZAR 3.13 | ZAR 2.04 | ZAR 3.09 | +17.0% | 25.4M | 260 |
| 2010 | ZAR 2.49 | ZAR 2.64 | ZAR 1.30 | ZAR 2.64 | +6.0% | 32.3M | 261 |
| 2009 | ZAR 1.74 | ZAR 2.49 | ZAR 0.9945 | ZAR 2.49 | +42.9% | 44.7M | 251 |
| 2008 | ZAR 3.38 | ZAR 3.48 | ZAR 1.14 | ZAR 1.74 | -48.5% | 67.6M | 253 |
| 2007 | ZAR 4.42 | ZAR 4.92 | ZAR 2.88 | ZAR 3.38 | -22.7% | 126M | 250 |
| 2006 | ZAR 3.73 | ZAR 4.47 | ZAR 3.38 | ZAR 4.37 | +17.4% | 139.2M | 258 |
| 2005 | ZAR 2.97 | ZAR 4.17 | ZAR 2.88 | ZAR 3.73 | +25.0% | 187.2M | 260 |
| 2004 | ZAR 0.9936 | ZAR 3.03 | ZAR 0.4968 | ZAR 2.98 | +200.0% | 38.3M | 262 |
| 2003 | ZAR 5.56 | ZAR 5.56 | ZAR 0.7949 | ZAR 0.9936 | -82.1% | 718.2K | 261 |
| 2002 | ZAR 5.56 | ZAR 5.56 | ZAR 5.56 | ZAR 5.56 | 0.0% | 0 | 261 |
| 2001 | ZAR 5.56 | ZAR 5.56 | ZAR 5.56 | ZAR 5.56 | 0.0% | 0 | 261 |
| 2000 | ZAR 5.37 | ZAR 5.56 | ZAR 5.37 | ZAR 5.56 | n/a | 25 | 257 |
KAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 2.80 | +1.4% |
| August 2026 | ZAR 2.76 | +3.0% |
| July 2026 | ZAR 2.68 | -0.7% |
| June 2026 | ZAR 2.70 | -2.5% |
| May 2026 | ZAR 2.77 | +14.0% |
| April 2026 | ZAR 2.43 | +19.1% |
| March 2026 | ZAR 2.04 | -5.6% |
| February 2026 | ZAR 2.16 | -3.1% |
| January 2026 | ZAR 2.23 | +16.1% |
| December 2025 | ZAR 1.92 | +15.0% |
| November 2025 | ZAR 1.67 | +1.8% |
| October 2025 | ZAR 1.64 | -0.6% |
About the KAP data
Daily bars. 6,840 sessions from Jan 6, 2000 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 Jan 6, 2000, 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/KAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
KAP share price history
