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
2022-03-254,899.004,899.004,894.004,894.004,070.331,700
2022-03-244,850.004,870.004,850.004,850.004,033.742,908
2022-03-234,801.004,819.004,801.004,819.004,007.951,269
2022-03-224,860.004,939.004,860.004,860.004,042.057,209
2022-03-184,899.004,899.004,801.004,826.004,013.7825,930
2022-03-174,802.004,989.004,802.004,988.004,148.514,868
2022-03-164,800.004,988.004,800.004,986.004,146.856,736
2022-03-154,920.004,920.004,801.004,877.004,056.1931,640
2022-03-144,951.004,999.004,920.004,999.004,157.665,295
2022-03-114,950.004,950.004,950.004,950.004,116.911,000
2022-03-104,980.005,049.004,940.004,942.004,110.255,357
2022-03-094,980.005,000.004,980.004,985.004,146.026,653
2022-03-084,950.004,998.004,750.004,998.004,156.8312,900
2022-03-075,068.005,068.004,950.005,007.004,164.31649
2022-03-044,960.005,067.004,960.005,055.004,204.243,044
2022-03-035,080.005,080.005,049.005,080.004,225.035,305
2022-03-024,901.005,065.004,901.005,065.004,212.558,651
2022-03-014,861.005,097.004,511.004,900.004,075.3236,571
2022-02-285,146.005,146.005,050.005,120.004,258.306,243
2022-02-255,051.005,245.005,051.005,146.004,279.921,194
2022-02-244,957.005,200.004,832.005,004.004,161.8217,166
2022-02-234,900.004,957.004,900.004,957.004,122.7323,835
2022-02-224,825.004,960.004,825.004,900.004,075.3218,993
2022-02-214,899.004,899.004,825.004,897.004,072.836,543
2022-02-184,899.004,899.004,822.004,825.004,012.941,542
2022-02-174,900.004,900.004,800.004,800.003,992.1540,044
2022-02-164,874.005,169.004,803.004,899.004,074.4914,197
2022-02-154,873.005,029.004,850.005,029.004,182.617,604
2022-02-144,869.004,869.004,800.004,869.004,049.5410,005
2022-02-114,802.004,890.004,800.004,800.003,992.1533,532
2022-02-104,800.004,934.004,800.004,899.004,074.4917,740
2022-02-094,903.004,999.004,900.004,940.004,108.598,758
2022-02-084,996.005,060.004,911.005,017.004,080.3118,042
2022-02-075,300.005,300.004,995.004,995.004,062.4222,033
2022-02-045,270.005,300.005,120.005,270.004,286.089,386
2022-02-035,262.005,262.005,262.005,262.004,279.570
2022-02-025,500.005,500.005,262.005,262.004,279.573,370
2022-02-015,450.005,450.005,260.005,260.004,277.942,682
2022-01-315,280.005,280.005,051.005,250.004,269.814,615
2022-01-285,484.005,499.005,484.005,484.004,460.122,211
2022-01-275,200.005,394.005,050.005,394.004,386.931,140
2022-01-265,050.005,450.005,000.005,101.004,148.634,622
2022-01-255,012.005,299.004,995.005,050.004,107.151,779
2022-01-245,450.005,450.005,001.005,006.004,071.3711,417
2022-01-215,444.005,500.005,015.005,500.004,473.1413,413
2022-01-205,150.005,489.005,004.005,444.004,427.595,671
2022-01-194,912.005,500.004,912.005,350.004,351.148,915
2022-01-184,903.005,300.004,903.005,003.004,068.93812
2022-01-175,280.005,350.004,812.005,098.004,146.195,353
2022-01-144,760.005,400.004,600.005,400.004,391.819,857
2022-01-134,802.004,802.004,750.004,801.003,904.642,931
2022-01-125,050.005,050.004,801.004,802.003,905.452,660
2022-01-115,250.005,250.004,810.005,072.004,125.044,256
2022-01-105,000.005,249.004,950.005,249.004,269.00506
2022-01-075,250.005,250.005,000.005,000.004,066.492,702
2022-01-065,250.005,251.005,200.005,200.004,229.151,998
2022-01-055,000.005,850.005,000.005,000.004,066.4912,235
2022-01-045,000.005,150.004,801.005,000.004,066.494,322
2022-01-034,701.005,000.004,701.005,000.004,066.498,900
2021-12-314,849.004,890.004,849.004,849.003,943.682,861
← NewerPage 20 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.