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
2023-09-043,815.003,836.003,800.003,825.003,353.8146,428
2023-09-013,652.003,825.003,652.003,823.003,352.0636,609
2023-08-313,710.003,800.003,700.003,740.003,279.2847,350
2023-08-303,690.003,790.003,690.003,790.003,323.1216,576
2023-08-293,700.003,800.003,650.003,789.003,322.2433,248
2023-08-283,702.003,799.003,702.003,702.003,245.965,481
2023-08-253,751.003,800.003,750.003,800.003,331.8918,543
2023-08-243,700.003,800.003,700.003,780.003,314.35117,726
2023-08-233,625.003,750.003,600.003,700.003,244.2115,308
2023-08-223,749.003,749.003,676.003,680.003,226.677,793
2023-08-213,796.003,796.003,705.003,750.003,288.0522,631
2023-08-183,721.003,796.003,716.003,796.003,328.385,339
2023-08-173,717.003,801.003,717.003,800.003,331.8917,243
2023-08-163,751.003,865.003,721.003,825.003,353.8199,502
2023-08-153,759.003,865.003,756.003,850.003,375.7313,976
2023-08-143,786.003,850.003,786.003,850.003,375.7311,388
2023-08-113,788.003,825.003,712.003,825.003,353.8127,099
2023-08-103,721.003,788.003,721.003,788.003,321.3717,480
2023-08-083,713.003,749.003,713.003,735.003,274.9019,748
2023-08-073,675.003,749.003,675.003,737.003,276.6511,270
2023-08-043,664.003,698.003,659.003,675.003,222.291,710
2023-08-033,681.003,685.003,681.003,685.003,231.051,802
2023-08-023,738.003,773.003,645.003,690.003,235.4491,411
2023-08-013,731.003,780.003,730.003,730.003,270.5110,071
2023-07-313,717.003,774.003,701.003,768.003,303.837,698
2023-07-283,740.003,750.003,709.003,717.003,259.116,413
2023-07-273,739.003,739.003,700.003,702.003,245.96122,040
2023-07-263,711.003,765.003,711.003,740.003,279.2816,854
2023-07-253,650.003,750.003,650.003,745.003,283.6625,338
2023-07-243,655.003,655.003,615.003,640.003,191.608,339
2023-07-213,651.003,673.003,651.003,655.003,204.751,224
2023-07-203,700.003,700.003,650.003,674.003,221.4110,951
2023-07-193,700.003,730.003,676.003,729.003,269.638,281
2023-07-183,701.003,744.003,700.003,712.003,254.735,194
2023-07-173,711.003,744.003,700.003,744.003,282.7946,175
2023-07-143,708.003,744.003,700.003,710.003,252.9819,667
2023-07-133,714.003,754.003,700.003,749.003,287.176,955
2023-07-123,701.003,760.003,700.003,760.003,296.8236,127
2023-07-113,713.003,751.003,703.003,724.003,265.252,250
2023-07-103,715.003,751.003,704.003,706.003,249.4710,449
2023-07-073,787.003,800.003,705.003,705.003,248.59147,901
2023-07-063,777.003,787.003,776.003,780.003,314.3522,364
2023-07-053,800.003,800.003,776.003,780.003,314.3516,839
2023-07-043,800.003,800.003,770.003,776.003,310.847,290
2023-07-033,751.003,785.003,751.003,784.003,317.8614,269
2023-06-303,775.003,777.003,720.003,777.003,311.7222,333
2023-06-293,691.003,750.003,690.003,720.003,261.7411,286
2023-06-283,600.003,725.003,600.003,675.003,222.2925,073
2023-06-273,698.003,718.003,631.003,650.003,200.3710,398
2023-06-263,649.003,718.003,644.003,709.003,252.1017,804
2023-06-233,600.003,683.003,600.003,650.003,200.377,676
2023-06-223,591.003,704.003,591.003,704.003,247.718,311
2023-06-213,623.003,697.003,571.003,697.003,241.5832,264
2023-06-203,658.003,719.003,625.003,684.003,230.1825,549
2023-06-193,701.003,800.003,669.003,718.003,259.9932,867
2023-06-153,675.003,800.003,675.003,700.003,244.2133,362
2023-06-143,625.003,798.003,625.003,760.003,296.8235,982
2023-06-133,738.003,738.003,574.003,605.003,160.9115,639
2023-06-123,631.003,739.003,631.003,650.003,200.374,476
2023-06-093,633.003,740.003,633.003,700.003,244.2128,677
← NewerPage 14 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.