Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2023-06-083,710.003,740.003,710.003,730.003,270.5132,987
2023-06-073,700.003,731.003,536.003,731.003,271.3927,191
2023-06-063,739.003,740.003,651.003,700.003,200.3720,781
2023-06-053,622.003,734.003,558.003,700.003,200.3764,940
2023-06-023,612.003,740.003,612.003,625.003,135.4934,058
2023-06-013,599.003,740.003,551.003,740.003,234.978,797
2023-05-313,503.003,600.003,503.003,599.003,113.0137,827
2023-05-303,650.003,790.003,548.003,550.003,070.6247,937
2023-05-293,600.003,620.003,550.003,600.003,113.8733,109
2023-05-263,580.003,600.003,550.003,600.003,113.8760,243
2023-05-253,551.003,588.003,550.003,550.003,070.6218,922
2023-05-243,552.003,626.003,551.003,588.003,103.4910,885
2023-05-233,520.003,600.003,520.003,552.003,072.3518,645
2023-05-223,502.003,610.003,450.003,610.003,122.5234,228
2023-05-193,610.003,610.003,550.003,585.003,100.9015,048
2023-05-183,630.003,650.003,560.003,606.003,119.0629,799
2023-05-173,640.003,704.003,630.003,652.003,158.8520,503
2023-05-163,700.003,752.003,640.003,640.003,148.47195,854
2023-05-153,676.003,700.003,625.003,700.003,200.3721,083
2023-05-123,580.003,719.003,550.003,700.003,200.37157,750
2023-05-113,728.003,728.003,580.003,630.003,139.8221,967
2023-05-103,730.003,747.003,650.003,680.003,183.0724,070
2023-05-093,800.003,800.003,700.003,749.003,242.7544,817
2023-05-083,850.003,850.003,800.003,808.003,293.7822,276
2023-05-053,862.003,862.003,815.003,830.003,312.8110,333
2023-05-043,875.003,923.003,802.003,860.003,338.7681,862
2023-05-033,903.003,903.003,850.003,891.003,365.5765,653
2023-05-023,900.003,944.003,900.003,900.003,373.369,574
2023-04-283,950.003,977.003,900.003,900.003,373.3665,265
2023-04-263,950.003,997.003,950.003,980.003,442.562,358
2023-04-253,950.003,950.003,930.003,930.003,399.3119,523
2023-04-244,019.004,019.003,930.003,930.003,399.3174,732
2023-04-214,001.004,009.003,970.004,000.003,459.8630,922
2023-04-203,978.004,020.003,978.004,020.003,477.1530,953
2023-04-193,980.004,001.003,977.003,990.003,451.2126,870
2023-04-183,931.004,021.003,900.003,980.003,442.5653,421
2023-04-173,901.004,002.003,901.003,980.003,442.5649,086
2023-04-143,950.004,001.003,925.003,960.003,425.2647,059
2023-04-133,909.004,000.003,909.003,950.003,416.6160,891
2023-04-123,910.003,951.003,910.003,910.003,382.0121,656
2023-04-113,915.003,998.003,909.003,909.003,381.1446,765
2023-04-064,049.004,049.003,901.003,915.003,386.3310,404
2023-04-054,001.004,012.003,940.003,940.003,407.9617,438
2023-04-044,030.004,050.004,000.004,000.003,459.8641,936
2023-04-034,026.004,040.004,026.004,030.003,485.808,774
2023-03-314,030.004,050.004,025.004,045.003,498.7822,855
2023-03-304,021.004,050.004,021.004,030.003,485.80138,504
2023-03-293,993.004,051.003,993.004,050.003,503.1021,125
2023-03-283,990.004,019.003,980.003,990.003,451.2186,616
2023-03-274,000.004,020.003,900.003,990.003,451.2190,925
2023-03-244,099.004,099.003,942.004,000.003,459.86114,044
2023-03-233,991.003,991.003,960.003,969.003,433.0484,072
2023-03-223,990.004,000.003,942.003,985.003,446.8828,487
2023-03-203,990.004,027.003,980.003,990.003,451.2132,340
2023-03-173,990.004,025.003,925.003,990.003,451.2128,272
2023-03-163,999.004,025.003,945.003,990.003,451.21200,831
2023-03-154,010.004,010.003,952.003,989.003,450.3469,866
2023-03-144,010.004,029.003,939.004,020.003,477.1525,244
2023-03-134,015.004,045.004,000.004,045.003,498.7873,895
2023-03-104,000.004,029.004,000.004,015.003,472.8333,174
← NewerPage 15 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.