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
2024-02-264,299.004,299.004,215.004,263.003,854.3821,824
2024-02-234,299.004,299.004,200.004,215.003,810.984,851
2024-02-224,199.004,230.004,041.004,200.003,797.4220,329
2024-02-214,300.004,300.004,125.004,200.003,797.4213,335
2024-02-204,301.004,361.004,251.004,300.003,887.8325,740
2024-02-194,285.004,361.004,251.004,300.003,887.8313,133
2024-02-164,302.004,314.004,250.004,250.003,842.6381,889
2024-02-154,226.004,275.004,226.004,250.003,842.6346,805
2024-02-144,247.004,298.004,225.004,225.003,820.0241,276
2024-02-134,286.004,395.004,286.004,300.003,770.2953,604
2024-02-124,240.004,319.004,201.004,286.003,758.0246,969
2024-02-094,201.004,240.004,200.004,220.003,700.155,409
2024-02-084,200.004,205.004,200.004,200.003,682.6121,618
2024-02-074,211.004,219.004,161.004,200.003,682.6118,540
2024-02-064,219.004,222.004,160.004,210.003,691.3864,648
2024-02-054,151.004,219.004,131.004,219.003,699.2746,741
2024-02-024,151.004,219.004,150.004,150.003,638.7734,752
2024-02-014,171.004,200.004,150.004,157.003,644.91142,934
2024-01-314,100.004,190.004,100.004,170.003,656.314,288
2024-01-304,065.004,199.004,051.004,100.003,594.9321,085
2024-01-294,011.004,080.003,975.004,050.003,551.0931,041
2024-01-264,036.004,075.004,000.004,000.003,507.259,484
2024-01-254,000.004,080.004,000.004,068.003,566.8746,610
2024-01-244,026.004,079.004,001.004,050.003,551.0912,833
2024-01-234,079.004,079.003,996.004,060.003,559.8623,449
2024-01-224,001.004,100.004,001.004,030.003,533.568,970
2024-01-194,040.004,095.004,001.004,001.003,508.135,819
2024-01-184,000.004,055.003,995.004,055.003,555.48149,754
2024-01-174,000.004,060.004,000.004,050.003,551.0934,915
2024-01-164,000.004,063.003,885.004,052.003,552.854,189
2024-01-154,000.004,000.004,000.004,000.003,507.252,038
2024-01-124,021.004,120.004,000.004,000.003,507.254,574
2024-01-114,000.004,020.004,000.004,020.003,524.794,548
2024-01-104,000.004,020.004,000.004,018.003,523.03397,066
2024-01-094,001.004,001.004,000.004,000.003,507.2533,806
2024-01-084,015.004,015.004,000.004,000.003,507.2519,896
2024-01-054,050.004,050.004,020.004,020.003,524.791,221
2024-01-044,050.004,050.004,020.004,020.003,524.791,529
2024-01-034,043.004,043.004,043.004,043.003,544.950
2024-01-024,000.004,050.004,000.004,043.003,544.9528,481
2023-12-294,075.004,075.004,027.004,050.003,551.0915,506
2023-12-284,003.004,050.004,003.004,035.003,537.9429,366
2023-12-274,021.004,075.004,004.004,050.003,551.0931,213
2023-12-224,020.004,035.003,901.004,020.003,524.7912,244
2023-12-213,901.004,015.003,901.004,015.003,520.40248,985
2023-12-204,009.004,032.003,901.003,939.003,453.7740,386
2023-12-193,901.004,015.003,900.004,015.003,520.4071,000
2023-12-183,900.004,000.003,880.003,887.003,408.1771,363
2023-12-143,910.003,949.003,900.003,900.003,419.57136,581
2023-12-133,875.003,909.003,875.003,909.003,427.4614,653
2023-12-123,874.004,000.003,874.003,875.003,397.6565,396
2023-12-113,839.003,874.003,803.003,874.003,396.7713,714
2023-12-083,809.003,810.003,781.003,810.003,340.6625,560
2023-12-073,750.003,810.003,750.003,810.003,340.665,246
2023-12-063,824.003,840.003,741.003,800.003,331.89101,826
2023-12-053,869.003,869.003,800.003,801.003,332.77157,362
2023-12-043,726.003,884.003,724.003,884.003,405.54173,089
2023-12-013,651.003,714.003,651.003,714.003,256.4882,053
2023-11-303,629.003,675.003,618.003,650.003,200.37529,254
2023-11-293,638.003,640.003,600.003,600.003,156.5367,336
← NewerPage 12 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.