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
2023-11-283,564.003,643.003,564.003,638.003,189.8416,237
2023-11-273,600.003,645.003,567.003,640.003,191.6026,534
2023-11-243,600.003,689.003,600.003,641.003,192.48131,963
2023-11-233,448.003,680.003,448.003,600.003,156.53417,493
2023-11-223,362.003,415.003,362.003,400.002,981.1629,512
2023-11-213,415.003,430.003,342.003,400.002,981.1655,148
2023-11-203,395.003,415.003,351.003,415.002,994.3296,543
2023-11-173,399.003,400.003,385.003,395.002,976.7810,900
2023-11-163,410.003,480.003,360.003,405.002,985.5598,549
2023-11-153,420.003,420.003,370.003,410.002,989.93232,787
2023-11-143,400.003,499.003,400.003,410.002,989.9346,553
2023-11-133,420.003,439.003,400.003,400.002,981.169,166
2023-11-103,450.003,450.003,420.003,439.003,015.3625,597
2023-11-093,401.003,500.003,401.003,420.002,998.7012,108
2023-11-083,390.003,450.003,390.003,450.003,025.00260,915
2023-11-073,390.003,480.003,390.003,395.002,976.78108,483
2023-11-063,361.003,480.003,360.003,405.002,985.5599,649
2023-11-033,405.003,470.003,376.003,405.002,985.5521,874
2023-11-023,346.003,470.003,346.003,405.002,985.55169,310
2023-11-013,385.003,449.003,318.003,370.002,954.8616,274
2023-10-313,305.003,400.003,300.003,335.002,924.1715,773
2023-10-303,202.003,375.003,202.003,350.002,937.3231,502
2023-10-273,390.003,390.003,351.003,370.002,954.8620,053
2023-10-263,387.003,479.003,350.003,351.002,938.2011,081
2023-10-253,352.003,400.003,350.003,388.002,970.6410,426
2023-10-243,400.003,400.003,351.003,400.002,981.169,092
2023-10-233,401.003,450.003,400.003,439.003,015.3617,650
2023-10-203,400.003,490.003,400.003,465.003,038.1625,198
2023-10-193,401.003,490.003,400.003,457.003,031.1433,620
2023-10-183,406.003,490.003,400.003,400.002,981.1611,855
2023-10-173,400.003,450.003,351.003,440.003,016.242,463
2023-10-163,419.003,419.003,305.003,400.002,981.1622,916
2023-10-133,401.003,495.003,400.003,400.002,981.164,636
2023-10-123,409.003,430.003,400.003,400.002,981.1611,800
2023-10-113,360.003,430.003,360.003,430.003,007.4737,634
2023-10-103,399.003,400.003,350.003,400.002,981.1619,380
2023-10-093,360.003,383.003,350.003,350.002,937.3254,589
2023-10-063,350.003,401.003,350.003,360.002,946.0929,295
2023-10-053,401.003,450.003,350.003,350.002,937.3222,056
2023-10-043,434.003,434.003,400.003,400.002,981.1647,499
2023-10-033,426.003,496.003,415.003,450.003,025.0018,210
2023-10-023,521.003,540.003,370.003,500.003,068.8461,346
2023-09-293,500.003,599.003,450.003,450.003,025.0024,691
2023-09-283,510.003,560.003,357.003,500.003,068.8465,628
2023-09-273,555.003,575.003,500.003,500.003,068.8456,615
2023-09-263,601.003,650.003,568.003,584.003,142.507,094
2023-09-223,605.003,683.003,605.003,605.003,160.912,246
2023-09-213,650.003,766.003,605.003,668.003,216.1530,633
2023-09-203,700.003,767.003,650.003,766.003,302.086,273
2023-09-193,676.003,775.003,675.003,700.003,244.2128,424
2023-09-183,760.003,800.003,750.003,790.003,323.1256,923
2023-09-153,680.003,770.003,655.003,766.003,302.089,270
2023-09-143,650.003,680.003,601.003,680.003,226.6728,335
2023-09-133,650.003,700.003,615.003,650.003,200.3718,509
2023-09-123,655.003,750.003,606.003,622.003,175.8248,264
2023-09-113,660.003,754.003,660.003,709.003,252.10904
2023-09-083,656.003,770.003,656.003,769.003,304.7110,921
2023-09-073,775.003,775.003,700.003,700.003,244.2131,866
2023-09-063,700.003,775.003,700.003,775.003,309.9753,544
2023-09-053,815.003,815.003,750.003,775.003,309.97120,935
← NewerPage 13 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.