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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KAL.JSE stock page

Kaap Agri Bedryf Employee and Farm Worker Bee Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-104,000.004,029.004,000.004,015.003,472.8333,174
2023-03-094,034.004,034.004,000.004,010.003,468.5152,083
2023-03-084,035.004,097.004,000.004,000.003,459.8611,293
2023-03-074,060.004,094.004,011.004,035.003,490.1314,873
2023-03-064,114.004,114.004,000.004,090.003,537.7064,662
2023-03-034,042.004,100.004,042.004,100.003,546.3521,794
2023-03-024,101.004,117.004,058.004,058.003,510.02146,143
2023-03-014,147.004,147.004,065.004,114.003,558.4671,566
2023-02-284,115.004,178.004,100.004,125.003,567.9850,960
2023-02-274,101.004,129.004,100.004,115.003,559.33214,614
2023-02-244,115.004,140.004,115.004,115.003,559.3354,204
2023-02-234,134.004,134.004,115.004,134.003,575.7631,459
2023-02-224,162.004,162.004,115.004,115.003,559.3366,675
2023-02-214,160.004,178.004,149.004,154.003,593.0648,455
2023-02-204,174.004,174.004,110.004,154.003,593.0630,051
2023-02-174,140.004,175.004,115.004,175.003,611.228,969
2023-02-164,175.004,178.004,144.004,144.003,584.41155,151
2023-02-154,250.004,250.004,158.004,167.003,604.3077,562
2023-02-144,295.004,299.004,182.004,290.003,605.1719,611
2023-02-134,246.004,350.004,246.004,295.003,609.3789,601
2023-02-104,207.004,250.004,170.004,250.003,571.55199,423
2023-02-094,023.004,235.004,001.004,175.003,508.531,465,788
2023-02-084,050.004,050.004,029.004,050.003,403.48168,173
2023-02-074,075.004,099.004,050.004,065.003,416.09135,883
2023-02-064,100.004,100.004,053.004,080.003,428.6923,619
2023-02-034,101.004,105.004,060.004,100.003,445.50170,969
2023-02-024,125.004,140.004,093.004,110.003,453.90129,238
2023-02-014,130.004,154.004,125.004,130.003,470.71391,927
2023-01-314,148.004,182.004,125.004,150.003,487.5279,606
2023-01-304,200.004,200.004,125.004,150.003,487.52221,330
2023-01-274,260.004,260.004,151.004,200.003,529.54114,902
2023-01-264,275.004,280.004,228.004,260.003,579.96185,994
2023-01-254,260.004,339.004,239.004,280.003,596.7763,334
2023-01-244,350.004,397.004,250.004,250.003,571.5543,088
2023-01-234,422.004,422.004,265.004,273.003,590.88100,494
2023-01-204,211.004,400.004,200.004,250.003,571.55143,886
2023-01-194,251.004,282.004,196.004,211.003,538.7840,611
2023-01-184,183.004,300.004,183.004,230.003,554.7534,089
2023-01-174,253.004,279.004,176.004,182.003,514.4149,429
2023-01-164,200.004,250.004,160.004,200.003,529.5474,658
2023-01-134,150.004,299.004,130.004,160.003,495.9234,887
2023-01-124,140.004,185.004,140.004,150.003,487.52106,758
2023-01-114,103.004,200.004,103.004,150.003,487.5260,520
2023-01-104,125.004,132.004,093.004,103.003,448.0232,488
2023-01-094,101.004,200.004,100.004,110.003,453.9046,392
2023-01-064,148.004,165.004,085.004,100.003,445.5048,242
2023-01-054,199.004,199.004,100.004,148.003,485.8456,908
2023-01-044,115.004,185.004,100.004,185.003,516.9329,705
2023-01-034,097.004,184.004,091.004,115.003,458.1119,091
2022-12-304,111.004,111.004,097.004,097.003,442.9828,784
2022-12-294,101.004,137.004,101.004,101.003,446.341,639
2022-12-284,150.004,150.004,060.004,100.003,445.5011,158
2022-12-234,196.004,196.004,065.004,100.003,445.5045,674
2022-12-224,133.004,142.004,066.004,100.003,445.5010,309
2022-12-214,075.004,248.004,075.004,147.003,485.0018,609
2022-12-204,100.004,249.004,013.004,110.003,453.9010,110
2022-12-194,096.004,096.003,900.004,055.003,407.6855,608
2022-12-154,190.004,294.004,055.004,055.003,407.68131,358
2022-12-144,370.004,373.003,800.004,150.003,487.52146,443
2022-12-134,440.004,464.004,355.004,355.003,659.7984,613
← NewerPage 16 of 21 · 1,250 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.