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
2022-06-244,100.004,100.003,999.004,099.003,444.6619,468
2022-06-234,200.004,200.004,050.004,050.003,403.484,266
2022-06-224,014.004,090.004,013.004,050.003,403.4830,201
2022-06-214,012.004,199.004,011.004,199.003,528.7039,861
2022-06-204,148.004,200.004,106.004,200.003,529.5424,809
2022-06-174,100.004,249.004,100.004,200.003,529.54126,100
2022-06-154,397.004,397.004,160.004,350.003,655.5919,697
2022-06-144,156.004,398.004,156.004,200.003,529.5423,825
2022-06-134,372.004,372.004,155.004,330.003,638.789,014
2022-06-104,375.004,429.004,313.004,400.003,697.6112,186
2022-06-094,444.004,445.004,375.004,375.003,676.6016,231
2022-06-084,445.004,449.004,400.004,400.003,697.619,759
2022-06-074,499.004,500.004,460.004,460.003,709.37462,816
2022-06-064,500.004,510.004,451.004,474.003,721.0213,016
2022-06-034,450.004,469.004,400.004,445.003,696.9017,359
2022-06-024,456.004,500.004,455.004,455.003,705.226,951
2022-06-014,500.004,500.004,475.004,485.003,730.179,669
2022-05-314,573.004,573.004,475.004,503.003,745.14662,562
2022-05-304,400.004,573.004,399.004,475.003,721.8516,322
2022-05-274,350.004,410.004,315.004,400.003,659.4714,937
2022-05-264,401.004,404.004,398.004,398.003,657.8116,511
2022-05-254,470.004,599.004,400.004,400.003,659.4710,076
2022-05-244,480.004,500.004,463.004,470.003,717.6918,657
2022-05-234,488.004,500.004,450.004,500.003,742.6412,613
2022-05-204,500.004,563.004,405.004,486.003,731.0022,046
2022-05-194,650.004,650.004,590.004,590.003,817.5025,815
2022-05-184,738.004,738.004,600.004,654.003,870.7237,551
2022-05-174,500.004,739.004,500.004,637.003,856.5919,324
2022-05-164,587.004,744.004,350.004,520.003,759.2835,213
2022-05-134,525.004,575.004,525.004,525.003,763.44167,822
2022-05-124,639.004,639.004,506.004,525.003,763.4421,833
2022-05-114,599.004,650.004,500.004,640.003,859.08143,060
2022-05-104,399.004,689.004,399.004,539.003,775.0854,872
2022-05-094,498.004,498.004,301.004,375.003,638.6849,318
2022-05-064,300.004,494.004,251.004,300.003,576.3026,047
2022-05-054,435.004,593.004,272.004,321.003,593.7793,575
2022-05-044,780.004,849.004,430.004,500.003,742.6423,354
2022-05-034,531.004,699.004,531.004,675.003,888.1911,673
2022-04-294,599.004,644.004,551.004,644.003,862.4121,056
2022-04-284,500.004,578.004,500.004,530.003,767.5919,581
2022-04-264,400.004,690.004,399.004,505.003,746.8044,241
2022-04-254,463.004,580.004,300.004,326.003,597.9321,402
2022-04-224,497.004,497.004,350.004,430.003,684.4239,468
2022-04-214,451.004,500.004,415.004,450.003,701.0628,777
2022-04-204,500.004,521.004,485.004,500.003,742.64223,712
2022-04-194,550.004,590.004,460.004,460.003,709.3715,943
2022-04-144,586.004,671.004,501.004,550.003,784.2311,749
2022-04-134,502.004,690.004,502.004,584.003,812.5132,281
2022-04-124,500.004,690.004,491.004,690.003,900.6767,510
2022-04-114,563.004,799.004,460.004,500.003,742.64262,143
2022-04-084,599.004,649.004,430.004,500.003,742.64282,700
2022-04-074,500.004,500.004,311.004,475.003,721.85509,892
2022-04-064,265.004,400.004,010.004,350.003,617.891,033,138
2022-04-054,587.004,600.004,250.004,263.003,545.53382,002
2022-04-044,600.004,690.004,500.004,500.003,742.6463,313
2022-04-014,519.004,667.004,519.004,600.003,825.8162,748
2022-03-314,700.004,700.004,480.004,480.003,726.0143,531
2022-03-304,700.004,874.004,606.004,686.003,897.34167,658
2022-03-294,801.004,849.004,800.004,800.003,992.1515,789
2022-03-284,895.004,895.004,801.004,875.004,054.538,886
← NewerPage 19 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.