Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KAL.JSE stock page

Kaap Agri Bedryf Employee and Farm Worker Bee Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-214,870.004,999.004,805.004,870.004,454.9288,282
2024-08-204,801.004,871.004,801.004,870.004,454.9258,422
2024-08-194,850.004,869.004,751.004,800.004,390.8920,690
2024-08-164,750.004,850.004,750.004,850.004,436.6314,220
2024-08-154,760.004,800.004,750.004,750.004,345.157,058
2024-08-144,751.004,800.004,750.004,750.004,345.152,840
2024-08-134,750.004,800.004,750.004,800.004,390.8936,437
2024-08-124,850.004,850.004,750.004,750.004,345.153,449
2024-08-084,750.004,800.004,750.004,750.004,345.1516,593
2024-08-074,800.004,800.004,750.004,750.004,345.1523,805
2024-08-064,799.004,799.004,701.004,750.004,345.1521,621
2024-08-054,647.004,799.004,647.004,770.004,363.449,436
2024-08-024,702.004,800.004,702.004,800.004,390.895,187
2024-08-014,653.004,798.004,646.004,780.004,372.597,882
2024-07-314,651.004,849.004,651.004,652.004,255.5023,081
2024-07-304,664.004,740.004,664.004,675.004,276.541,092
2024-07-294,643.004,749.004,600.004,749.004,344.2319,255
2024-07-264,625.004,700.004,625.004,640.004,244.52623
2024-07-254,695.004,795.004,602.004,795.004,386.314,373
2024-07-244,849.004,849.004,671.004,671.004,272.883,206
2024-07-234,850.004,850.004,656.004,730.004,326.851,165
2024-07-224,825.004,850.004,650.004,850.004,436.6310,819
2024-07-194,729.004,794.004,729.004,730.004,326.8526,230
2024-07-184,849.004,849.004,833.004,833.004,421.07900
2024-07-174,650.004,859.004,507.004,850.004,436.6328,416
2024-07-164,800.004,849.004,650.004,650.004,253.6717,102
2024-07-154,864.004,870.004,731.004,751.004,346.069,518
2024-07-124,800.004,860.004,662.004,762.004,356.1340,789
2024-07-114,850.004,870.004,818.004,860.004,445.77136,098
2024-07-104,802.004,870.004,801.004,870.004,454.9225,929
2024-07-094,701.004,859.004,701.004,845.004,432.0518,675
2024-07-084,934.004,934.004,710.004,802.004,392.72174,052
2024-07-054,820.004,900.004,801.004,870.004,454.92140,047
2024-07-044,797.004,850.004,797.004,825.004,413.76190,151
2024-07-034,939.004,939.004,782.004,782.004,374.42156,871
2024-07-024,989.004,989.004,826.004,870.004,454.9273,535
2024-07-014,798.004,989.004,797.004,900.004,482.36108,317
2024-06-284,601.004,793.004,601.004,748.004,343.323,914
2024-06-274,515.004,799.004,515.004,799.004,389.972,393
2024-06-264,521.004,800.004,521.004,600.004,207.937,439
2024-06-254,720.004,798.004,578.004,798.004,389.062,592
2024-06-244,690.004,702.004,690.004,691.004,291.18432
2024-06-214,681.004,825.004,681.004,690.004,290.26192,118
2024-06-204,825.004,825.004,714.004,800.004,390.8922,414
2024-06-194,845.004,850.004,736.004,791.004,382.6571,862
2024-06-184,750.004,850.004,750.004,850.004,436.6362,201
2024-06-144,619.004,796.004,619.004,783.004,375.349,680
2024-06-134,500.004,689.004,500.004,686.004,286.604,764
2024-06-124,601.004,690.004,500.004,500.004,116.4613,753
2024-06-114,699.004,699.004,511.004,600.004,207.932,194
2024-06-104,796.004,796.004,511.004,600.004,207.9313,452
2024-06-074,601.004,796.004,600.004,705.004,303.9820,274
2024-06-064,532.004,699.004,532.004,605.004,212.513,305
2024-06-054,500.004,688.004,500.004,688.004,288.439,428
2024-06-044,706.004,706.004,514.004,651.004,205.1960,433
2024-06-034,750.004,796.004,650.004,650.004,204.29100,964
2024-05-314,770.004,800.004,750.004,750.004,294.7059,628
2024-05-304,825.004,825.004,771.004,800.004,339.91124,329
2024-05-284,750.004,802.004,750.004,800.004,339.9118,936
2024-05-274,830.004,849.004,750.004,750.004,294.7024,076
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1070.0000 ZAC
2026-02-11154.0000 ZAC
2025-06-0456.0000 ZAC
2025-02-12126.0000 ZAC
2024-06-0554.0000 ZAC
2024-02-14130.0000 ZAC
2023-06-0750.0000 ZAC
2023-02-15122.0000 ZAC
2022-06-0846.0000 ZAC
2022-02-09111.0000 ZAC
2021-06-0940.0000 ZAC
2021-02-1050.0000 ZAC
2020-02-1290.0000 ZAC
2019-06-0533.5000 ZAC
2019-02-1384.7000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.