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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,549	4,589	4,589	4,589	4,451	14,100
November 06, 2025	4,580	4,548	4,548	4,580	4,426	2,384
November 05, 2025	4,470	4,300	4,300	4,597	4,300	16,683
November 04, 2025	4,350	4,470	4,471	4,550	4,301	16,235
November 03, 2025	4,401	4,497	4,497	4,500	4,401	6,763
October 31, 2025	4,500	4,500	4,500	4,500	4,500	1,893
October 30, 2025	4,512	4,566	4,565	4,600	4,486	109,011
October 29, 2025	4,500	4,590	4,590	4,590	4,500	110,453
October 28, 2025	4,579	4,500	4,501	4,579	4,500	24,627
October 27, 2025	4,460	4,568	4,568	4,568	4,460	7,304
October 24, 2025	4,586	4,570	4,569	4,586	4,502	6,262
October 23, 2025	4,569	4,564	4,564	4,570	4,505	12,596
October 22, 2025	4,420	4,560	4,559	4,575	4,400	57,241
October 21, 2025	4,271	4,500	4,498	4,500	4,271	197,454
October 20, 2025	4,200	4,402	4,402	4,499	4,200	63,205
October 17, 2025	4,347	4,198	4,198	4,370	4,102	14,235
October 16, 2025	4,360	4,475	4,475	4,475	4,330	47,680
October 15, 2025	4,330	4,345	4,345	4,396	4,330	4,416
October 14, 2025	4,333	4,340	4,342	4,399	4,333	7,192
October 13, 2025	4,449	4,401	4,401	4,474	4,389	51,718
October 10, 2025	4,320	4,426	4,427	4,499	4,320	49,362
October 09, 2025	4,450	4,381	4,381	4,450	4,355	11,727
October 08, 2025	4,400	4,425	4,423	4,425	4,370	84,058
October 07, 2025	4,321	4,362	4,364	4,375	4,321	49,656
October 06, 2025	4,326	4,367	4,367	4,415	4,326	20,566
October 03, 2025	4,277	4,359	4,359	4,359	4,277	25,126
October 02, 2025	4,200	4,270	4,269	4,277	4,196	34,421
October 01, 2025	4,181	4,183	4,183	4,188	4,180	15,565
September 30, 2025	4,142	4,183	4,183	4,183	4,130	25,087
September 29, 2025	4,155	4,130	4,130	4,200	4,130	81,202
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

KAL Group Limited (KAL.JO) JNB