Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-07-234,950.004,950.004,810.004,850.004,850.00390,445
2026-07-224,849.004,944.004,849.004,912.004,912.003,075
2026-07-214,816.004,987.004,815.004,815.004,815.0037,542
2026-07-204,855.004,900.004,803.004,850.004,850.00705,353
2026-07-174,905.004,996.004,854.004,854.004,854.00170,115
2026-07-164,899.004,950.004,899.004,900.004,900.0051,938
2026-07-154,823.004,900.004,823.004,900.004,900.005,175
2026-07-144,935.004,935.004,856.004,881.004,881.0053,477
2026-07-134,849.004,875.004,849.004,870.004,870.0059,162
2026-07-104,850.004,850.004,802.004,849.004,849.003,865
2026-07-094,850.004,850.004,828.004,828.004,828.005,418
2026-07-084,899.004,990.004,850.004,850.004,850.0021,818
2026-07-074,802.004,889.004,802.004,850.004,850.003,835
2026-07-065,199.005,199.004,750.004,802.004,802.0020,610
2026-07-034,964.005,175.004,964.005,092.005,092.0017,411
2026-07-025,101.005,250.005,049.005,050.005,050.006,333
2026-07-014,940.005,100.004,900.005,100.005,100.00266,409
2026-06-305,000.005,000.004,891.004,998.004,998.002,980
2026-06-294,999.005,000.004,890.004,890.004,890.00243,512
2026-06-265,000.005,042.004,951.004,951.004,951.0043,695
2026-06-254,950.005,249.004,950.004,950.004,950.0029,239
2026-06-244,950.005,000.004,950.004,950.004,950.0014,564
2026-06-234,912.004,986.004,912.004,960.004,960.0042,436
2026-06-224,935.004,989.004,902.004,918.004,918.0030,868
2026-06-194,867.004,935.004,867.004,935.004,935.0025,988
2026-06-184,861.004,890.004,861.004,889.004,889.002,013
2026-06-174,838.004,900.004,838.004,890.004,890.00267,572
2026-06-154,830.004,900.004,789.004,875.004,875.0021,646
2026-06-124,774.004,783.004,774.004,781.004,781.0023,422
2026-06-114,701.004,750.004,701.004,750.004,750.0020,040
2026-06-104,683.004,725.004,642.004,720.004,720.0038,787
2026-06-094,621.004,740.004,621.004,700.004,699.3018,496
2026-06-084,747.004,750.004,501.004,700.004,699.30144,831
2026-06-054,682.004,747.004,681.004,745.004,674.3333,185
2026-06-044,507.004,609.004,501.004,605.004,536.4111,237
2026-06-034,564.004,675.004,500.004,500.004,432.981,302
2026-06-024,581.004,635.004,500.004,629.004,560.0670,507
2026-06-014,600.004,616.004,535.004,559.004,491.1020,324
2026-05-294,551.004,637.004,551.004,580.004,511.79551
2026-05-284,564.004,680.004,452.004,680.004,610.3012,140
2026-05-274,500.004,534.004,425.004,452.004,385.6927,388
2026-05-264,478.004,557.004,475.004,513.004,445.795,442
2026-05-254,531.004,579.004,474.004,551.004,483.2293,670
2026-05-224,546.004,576.004,502.004,550.004,482.2312,377
2026-05-214,420.004,599.004,420.004,550.004,482.2354,564
2026-05-204,452.004,495.004,400.004,494.004,427.0725,371
2026-05-194,420.004,494.004,402.004,450.004,383.72148,165
2026-05-184,470.004,594.004,395.004,401.004,335.4537,708
2026-05-154,470.004,546.004,380.004,470.004,403.4360,646
2026-05-144,495.004,500.004,455.004,472.004,405.40138,220
2026-05-134,520.004,600.004,381.004,422.004,356.1421,500
2026-05-124,551.004,580.004,500.004,500.004,432.986,717
2026-05-114,700.004,700.004,550.004,649.004,579.7623,628
2026-05-084,800.004,800.004,650.004,650.004,580.7435,716
2026-05-074,882.004,882.004,707.004,758.004,687.1428,699
2026-05-064,835.004,850.004,781.004,834.004,762.00238,153
2026-05-054,740.004,883.004,735.004,832.004,760.0328,329
2026-05-044,600.004,801.004,493.004,740.004,669.4047,159
2026-04-304,446.004,677.004,446.004,643.004,573.859,238
2026-04-294,382.004,641.004,382.004,500.004,432.9811,124
← NewerPage 2 of 3 · 126 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.