KAL Group Limited - KAL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,165	4,150	4,152	4,165	4,130	51,708
September 25, 2025	4,144	4,124	4,124	4,150	4,100	19,377
September 23, 2025	3,974	4,090	4,089	4,119	3,974	121,996
September 22, 2025	3,890	3,974	3,974	3,974	3,890	40,813
September 19, 2025	3,755	3,947	3,947	3,948	3,755	69,099
September 18, 2025	3,780	3,753	3,753	3,795	3,750	41,919
September 17, 2025	3,972	3,800	3,802	3,974	3,669	36,288
September 16, 2025	3,923	3,922	3,920	3,923	3,880	1,449
September 15, 2025	3,851	3,974	3,974	3,974	3,851	284
September 12, 2025	3,969	3,871	3,873	3,974	3,856	16,824
September 11, 2025	3,998	3,941	3,938	3,998	3,831	5,200
September 10, 2025	3,999	3,998	3,998	3,999	3,998	124
September 09, 2025	3,999	3,856	3,856	3,999	3,856	923
September 08, 2025	4,000	3,999	3,999	4,107	3,950	36,895
September 05, 2025	3,980	3,980	3,980	4,099	3,980	9,483
September 04, 2025	4,099	4,000	4,002	4,099	3,950	41,133
September 03, 2025	3,857	4,007	4,006	4,033	3,855	20,723
September 02, 2025	3,960	3,855	3,855	4,096	3,855	13,564
September 01, 2025	4,051	4,100	4,100	4,100	3,921	21,303
August 29, 2025	4,196	4,147	4,148	4,196	4,068	15,852
August 28, 2025	4,025	4,147	4,148	4,198	4,024	33,193
August 27, 2025	3,960	4,009	4,009	4,200	3,960	30,187
August 26, 2025	4,096	4,200	4,200	4,200	4,003	30,244
August 25, 2025	3,950	4,022	4,022	4,099	3,950	62,364
August 22, 2025	3,837	3,911	3,913	3,950	3,837	6,755
August 21, 2025	3,950	3,918	3,918	3,990	3,902	17,911
August 20, 2025	4,003	3,951	3,951	4,010	3,951	13,812
August 19, 2025	4,013	3,950	3,950	4,050	3,950	18,875
August 18, 2025	3,950	3,998	3,998	4,000	3,900	10,146
August 15, 2025	4,069	4,107	4,105	4,120	4,069	20,603
August 14, 2025	4,055	4,074	4,072	4,199	4,055	3,225
August 13, 2025	4,001	4,070	4,070	4,070	4,001	407
August 12, 2025	3,871	3,988	3,988	3,988	3,870	41,367
August 11, 2025	3,865	3,880	3,878	3,900	3,861	6,216
August 08, 2025	3,931	3,860	3,857	3,999	3,850	26,424
August 07, 2025	3,941	3,886	3,889	4,189	3,800	34,129
August 06, 2025	4,099	4,001	4,001	4,099	3,948	15,446
August 05, 2025	4,175	3,957	3,959	4,175	3,944	14,617
August 04, 2025	3,950	4,029	4,029	4,200	3,950	35,622
August 01, 2025	4,126	3,952	3,952	4,126	3,932	48,327
July 31, 2025	4,100	4,242	4,242	4,300	4,085	71,212
July 30, 2025	4,100	4,100	4,103	4,156	4,086	44,607
July 29, 2025	4,259	4,085	4,087	4,260	4,085	51,748
July 28, 2025	4,085	4,200	4,200	4,218	4,085	21,840
July 25, 2025	4,157	4,085	4,085	4,259	4,069	28,647
July 24, 2025	4,271	4,262	4,263	4,341	4,100	82,428
July 23, 2025	4,200	4,168	4,168	4,340	4,120	10,894
July 22, 2025	4,349	4,250	4,251	4,349	4,200	6,173
July 21, 2025	4,250	4,338	4,338	4,370	4,250	140,898
July 18, 2025	4,341	4,390	4,391	4,399	4,340	23,548
July 17, 2025	4,210	4,421	4,419	4,440	4,205	51,385
July 16, 2025	4,203	4,315	4,313	4,355	4,203	35,922
July 15, 2025	4,260	4,201	4,200	4,304	4,200	8,796
July 14, 2025	4,156	4,200	4,200	4,268	4,156	10,044
July 11, 2025	4,155	4,205	4,205	4,205	4,155	14,701
July 10, 2025	4,156	4,125	4,126	4,289	4,051	19,577
July 09, 2025	4,251	4,155	4,155	4,300	4,155	15,601
July 08, 2025	4,191	4,213	4,215	4,285	4,156	7,622
July 07, 2025	4,139	4,200	4,200	4,200	4,062	16,277
July 04, 2025	4,131	4,200	4,200	4,200	4,105	120,867

KAL Group Limited (KAL.JO) JNB