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
2024-05-244,799.004,849.004,799.004,800.004,339.9126,340
2024-05-234,750.004,799.004,728.004,799.004,339.0030,067
2024-05-224,701.004,750.004,700.004,703.004,252.215,033
2024-05-214,750.004,887.004,699.004,701.004,250.4020,836
2024-05-204,700.004,949.004,700.004,750.004,294.7057,271
2024-05-174,450.004,686.004,450.004,650.004,204.2936,122
2024-05-164,365.004,749.004,361.004,380.003,960.17272,052
2024-05-154,365.004,370.004,360.004,365.003,946.6075,912
2024-05-144,341.004,365.004,341.004,360.003,942.08127,606
2024-05-134,362.004,365.004,360.004,360.003,942.0854,416
2024-05-104,360.004,365.004,355.004,362.003,943.8956,901
2024-05-094,360.004,400.004,360.004,360.003,942.08120,677
2024-05-084,360.004,360.004,301.004,302.003,889.6425,614
2024-05-074,300.004,365.004,220.004,362.003,943.8960,039
2024-05-064,362.004,362.004,300.004,305.003,892.3513,205
2024-05-034,200.004,362.004,200.004,362.003,943.8961,070
2024-05-024,150.004,362.004,150.004,362.003,943.892,584
2024-04-304,200.004,230.004,200.004,200.003,797.4218,778
2024-04-294,282.004,282.004,200.004,200.003,797.423,534
2024-04-264,100.004,300.004,100.004,292.003,880.6045,597
2024-04-254,279.004,279.004,150.004,279.003,868.857,780
2024-04-244,066.004,280.004,066.004,280.003,869.7573,406
2024-04-234,191.004,264.004,065.004,135.003,738.6549,920
2024-04-224,150.004,249.004,101.004,190.003,788.3843,439
2024-04-194,181.004,185.004,100.004,101.003,707.9112,765
2024-04-184,180.004,244.004,179.004,200.003,797.423,416
2024-04-174,150.004,150.004,150.004,150.003,752.2117,894
2024-04-164,150.004,205.004,150.004,150.003,752.2126,917
2024-04-154,150.004,245.004,150.004,245.003,838.119,285
2024-04-124,249.004,249.004,100.004,200.003,797.4232,476
2024-04-114,065.004,219.004,065.004,140.003,743.1748,460
2024-04-104,101.004,180.004,101.004,144.003,746.795,213
2024-04-094,225.004,279.004,019.004,145.003,747.6926,716
2024-04-084,149.004,279.004,041.004,166.003,766.6814,654
2024-04-053,950.004,001.003,950.004,001.003,617.492,167
2024-04-043,950.004,050.003,920.004,000.003,616.594,986
2024-04-033,999.004,050.003,920.004,000.003,616.5972,274
2024-04-023,926.004,000.003,920.003,920.003,544.2622,550
2024-03-284,099.004,099.003,921.004,000.003,616.595,042
2024-03-274,199.004,199.004,000.004,099.003,706.10104
2024-03-264,001.004,001.003,800.004,000.003,616.59125,820
2024-03-254,053.004,195.004,001.004,055.003,666.3217,627
2024-03-224,053.004,139.004,003.004,054.003,665.4137,460
2024-03-204,050.004,092.003,950.004,000.003,616.5912,947
2024-03-193,951.004,049.003,950.003,955.003,575.903,745
2024-03-183,951.004,050.003,950.003,950.003,571.3819,072
2024-03-153,821.004,050.003,821.003,951.003,572.2913,857
2024-03-143,947.004,050.003,868.003,900.003,526.1728,112
2024-03-133,762.004,000.003,762.003,888.003,515.3333,257
2024-03-123,806.003,849.003,650.003,800.003,435.7622,294
2024-03-113,800.003,949.003,800.003,800.003,435.7612,686
2024-03-083,810.003,950.003,810.003,874.003,502.6759,224
2024-03-073,956.003,960.003,801.003,900.003,526.1746,174
2024-03-063,952.004,025.003,950.003,955.003,575.9038,627
2024-03-053,923.004,010.003,923.003,988.003,605.7410,112
2024-03-044,151.004,198.004,025.004,025.003,639.1925,820
2024-03-014,267.004,362.004,090.004,090.003,697.9649,652
2024-02-294,261.004,300.004,187.004,300.003,887.8363,560
2024-02-284,200.004,300.004,200.004,300.003,887.831,540
2024-02-274,151.004,299.004,151.004,215.003,810.9811,401
← NewerPage 11 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.