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
2022-12-124,525.004,525.004,365.004,459.003,747.1924,075
2022-12-094,311.004,525.004,300.004,500.003,781.6589,127
2022-12-084,354.004,355.004,202.004,307.003,619.46132,488
2022-12-074,375.004,402.004,355.004,355.003,659.7936,489
2022-12-064,440.004,445.004,376.004,376.003,677.4429,414
2022-12-054,401.004,490.004,401.004,440.003,731.2231,482
2022-12-024,380.004,449.004,375.004,435.003,727.0234,362
2022-12-014,385.004,449.004,385.004,400.003,697.6154,639
2022-11-304,351.004,400.004,351.004,375.003,676.6040,778
2022-11-294,400.004,418.004,351.004,355.003,659.7918,655
2022-11-284,400.004,407.004,350.004,350.003,655.5912,520
2022-11-254,450.004,450.004,350.004,430.003,722.8235,462
2022-11-244,276.004,499.004,276.004,439.003,730.38122,155
2022-11-234,216.004,365.004,216.004,302.003,615.2542,157
2022-11-224,274.004,400.004,215.004,289.003,604.3334,863
2022-11-214,325.004,385.004,210.004,275.003,592.5618,978
2022-11-184,388.004,388.004,299.004,325.003,634.5818,951
2022-11-174,370.004,370.004,300.004,336.003,643.8342,995
2022-11-164,301.004,367.004,295.004,310.003,621.9837,519
2022-11-154,294.004,351.004,294.004,301.003,614.4120,273
2022-11-144,330.004,339.004,241.004,294.003,608.5317,078
2022-11-114,355.004,370.004,210.004,240.003,563.1573,336
2022-11-104,280.004,378.004,270.004,355.003,659.7973,559
2022-11-094,105.004,323.004,105.004,275.003,592.5696,984
2022-11-083,976.004,190.003,976.004,041.003,395.9270,742
2022-11-073,952.004,000.003,925.003,951.003,320.2924,754
2022-11-043,951.003,996.003,950.003,951.003,320.2936,001
2022-11-033,955.004,074.003,950.003,972.003,337.9332,673
2022-11-024,017.004,017.003,951.003,965.003,332.0542,048
2022-11-014,046.004,075.004,001.004,017.003,375.7543,127
2022-10-314,000.004,020.004,000.004,000.003,361.4650,371
2022-10-284,000.004,039.003,991.004,000.003,361.4624,013
2022-10-274,000.004,101.004,000.004,046.003,400.1253,944
2022-10-263,980.004,000.003,900.004,000.003,361.4627,854
2022-10-253,831.003,980.003,831.003,980.003,344.6629,961
2022-10-243,848.003,900.003,814.003,814.003,205.1673,072
2022-10-213,830.003,895.003,829.003,888.003,267.3439,037
2022-10-203,840.003,894.003,829.003,832.003,220.2846,973
2022-10-193,900.003,903.003,840.003,899.003,276.5952,840
2022-10-183,865.003,960.003,797.003,950.003,319.4558,710
2022-10-173,860.003,987.003,793.003,887.003,266.50124,346
2022-10-143,900.003,933.003,859.003,895.003,273.2380,700
2022-10-133,920.003,920.003,875.003,899.003,276.5922,081
2022-10-123,989.004,057.003,860.003,900.003,277.4317,789
2022-10-114,035.004,035.003,885.003,910.003,285.8337,630
2022-10-104,030.004,080.003,920.003,920.003,294.2363,635
2022-10-073,950.004,089.003,929.004,040.003,395.0867,398
2022-10-063,831.003,990.003,831.003,990.003,353.06129,497
2022-10-053,891.003,916.003,816.003,825.003,214.40253,944
2022-10-043,940.003,988.003,845.003,924.003,297.60226,842
2022-10-033,833.003,930.003,833.003,900.003,277.4351,244
2022-09-303,849.003,870.003,795.003,850.003,235.41114,148
2022-09-293,849.003,849.003,700.003,800.003,193.39230,599
2022-09-283,810.003,900.003,800.003,827.003,216.0877,843
2022-09-273,700.003,835.003,662.003,800.003,193.39105,994
2022-09-263,750.003,751.003,564.003,680.003,092.55138,759
2022-09-233,700.003,747.003,689.003,720.003,126.16276,887
2022-09-223,565.003,740.003,476.003,740.003,142.971,440,923
2022-09-213,644.003,644.003,583.003,583.003,011.03171,863
2022-09-203,581.003,646.003,580.003,646.003,063.97274,367
← NewerPage 17 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.