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
2022-09-193,651.003,659.003,580.003,581.003,009.35142,002
2022-09-163,700.003,784.003,650.003,651.003,068.18311,175
2022-09-153,765.003,847.003,735.003,746.003,148.01767,849
2022-09-143,801.003,827.003,735.003,735.003,138.77479,803
2022-09-133,840.003,900.003,825.003,825.003,214.40428,397
2022-09-123,795.003,946.003,702.003,830.003,218.60299,909
2022-09-093,601.003,799.003,601.003,700.003,109.35847,916
2022-09-083,580.003,675.003,580.003,670.003,084.14483,622
2022-09-073,620.003,676.003,550.003,585.003,012.71725,079
2022-09-063,700.003,737.003,600.003,700.003,109.35224,097
2022-09-053,800.003,830.003,725.003,734.003,137.9384,539
2022-09-023,787.003,790.003,750.003,762.003,161.4614,719
2022-09-013,830.003,854.003,700.003,788.003,183.3136,616
2022-08-313,790.003,978.003,790.003,825.003,214.4023,091
2022-08-303,672.003,881.003,671.003,795.003,189.1934,242
2022-08-293,711.003,726.003,650.003,667.003,081.6214,146
2022-08-263,725.003,850.003,705.003,727.003,132.04102,243
2022-08-253,706.003,741.003,706.003,725.003,130.3612,963
2022-08-243,808.003,892.003,703.003,703.003,111.8722,305
2022-08-233,895.003,960.003,805.003,805.003,197.5987,123
2022-08-223,949.003,950.003,899.003,900.003,277.4377,526
2022-08-193,959.003,959.003,899.003,950.003,319.45146,004
2022-08-183,900.003,960.003,899.003,900.003,277.4340,464
2022-08-173,949.003,959.003,801.003,900.003,277.436,327
2022-08-163,850.003,851.003,775.003,790.003,184.9934,063
2022-08-153,850.003,900.003,750.003,900.003,277.4319,185
2022-08-123,870.003,875.003,750.003,870.003,252.2234,395
2022-08-113,900.003,989.003,870.003,875.003,256.4222,543
2022-08-103,970.003,970.003,870.003,935.003,306.8412,533
2022-08-083,979.003,979.003,870.003,968.003,334.5717,399
2022-08-053,994.003,994.003,862.003,910.003,285.832,039
2022-08-043,900.003,992.003,860.003,920.003,294.234,517
2022-08-033,851.003,904.003,851.003,865.003,248.014,750
2022-08-023,893.003,894.003,825.003,875.003,256.4220,987
2022-08-013,959.003,959.003,850.003,853.003,237.939,853
2022-07-293,941.003,999.003,900.003,900.003,277.4322,983
2022-07-283,852.003,968.003,852.003,968.003,334.573,576
2022-07-273,902.003,999.003,850.003,850.003,235.4136,732
2022-07-264,001.004,001.003,890.003,890.003,269.0224,037
2022-07-254,001.004,100.004,001.004,030.003,386.6745,780
2022-07-224,099.004,120.004,002.004,025.003,382.476,612
2022-07-214,030.004,100.003,811.004,100.003,445.50145,308
2022-07-204,149.004,149.004,050.004,092.003,438.7818,665
2022-07-194,219.004,219.004,025.004,173.003,506.8540,986
2022-07-183,989.004,400.003,900.004,300.003,613.575,385
2022-07-153,810.003,990.003,810.003,990.003,353.0611,152
2022-07-143,988.003,989.003,806.003,810.003,201.7920,384
2022-07-133,811.003,893.003,800.003,891.003,269.8614,711
2022-07-123,890.003,899.003,808.003,850.003,235.414,499
2022-07-113,987.003,987.003,805.003,890.003,269.02164,871
2022-07-083,776.003,988.003,776.003,902.003,279.1113,941
2022-07-073,989.003,989.003,711.003,847.003,232.8913,069
2022-07-063,780.003,800.003,600.003,800.003,193.3993,294
2022-07-053,989.003,989.003,736.003,749.003,150.5381,524
2022-07-043,831.003,899.003,704.003,863.003,246.33505,108
2022-07-013,860.003,880.003,703.003,880.003,260.62163,488
2022-06-303,881.003,897.003,850.003,870.003,252.2232,092
2022-06-293,950.003,950.003,875.003,881.003,261.46121,813
2022-06-284,000.004,000.003,900.003,971.003,337.0931,090
2022-06-274,174.004,174.003,853.003,950.003,319.45767,721
← NewerPage 18 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.