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
2021-12-304,849.004,849.004,849.004,849.003,943.68405
2021-12-294,890.004,890.004,600.004,600.003,741.1719,314
2021-12-284,850.004,850.004,579.004,779.003,886.7519,862
2021-12-244,850.004,850.004,849.004,849.003,943.681,054
2021-12-234,510.004,510.004,500.004,500.003,659.845,096
2021-12-224,351.004,351.004,351.004,351.003,538.662,000
2021-12-214,450.004,650.004,252.004,318.003,511.825,159
2021-12-204,550.004,550.004,540.004,540.003,692.373,515
2021-12-174,650.004,650.004,550.004,550.003,700.505,516
2021-12-154,850.004,850.004,500.004,550.003,700.5034,444
2021-12-144,599.004,600.004,550.004,550.003,700.506,630
2021-12-134,550.004,849.004,406.004,592.003,734.6624,765
2021-12-104,900.004,900.004,450.004,589.003,732.222,515
2021-12-094,599.004,625.004,400.004,625.003,761.506,739
2021-12-084,800.004,800.004,499.004,499.003,659.02162
2021-12-074,460.004,849.004,440.004,627.003,763.1314,623
2021-12-064,539.004,800.004,400.004,800.003,903.838,700
2021-12-034,540.004,540.004,540.004,540.003,692.370
2021-12-024,540.004,900.004,540.004,540.003,692.3710,170
2021-12-014,530.004,830.004,520.004,541.003,693.188,201
2021-11-304,540.004,540.004,450.004,530.003,684.244,904
2021-11-294,500.004,540.004,349.004,540.003,692.375,576
2021-11-264,500.004,800.004,200.004,800.003,903.835,529
2021-11-254,475.004,525.004,475.004,500.003,659.8444,559
2021-11-244,355.004,525.004,352.004,525.003,680.171,162
2021-11-234,371.004,540.004,371.004,525.003,680.1713,577
2021-11-224,790.004,790.004,360.004,540.003,692.3710,236
2021-11-194,425.004,540.004,306.004,540.003,692.37311
2021-11-184,351.004,540.004,351.004,540.003,692.371,290
2021-11-174,540.005,001.004,540.004,540.003,692.3739,994
2021-11-164,540.004,600.004,450.004,540.003,692.374,894
2021-11-154,540.004,540.004,540.004,540.003,692.370
2021-11-124,500.004,550.004,500.004,540.003,692.377,390
2021-11-114,540.004,600.004,500.004,540.003,692.378,006
2021-11-104,700.004,999.004,540.004,540.003,692.378,982
2021-11-094,540.004,600.004,460.004,539.003,691.5623,123
2021-11-084,539.004,700.004,500.004,550.003,700.5059,535
2021-11-054,524.004,524.004,524.004,524.003,679.360
2021-11-044,530.004,530.004,524.004,524.003,679.3611,914
2021-11-034,258.004,530.004,258.004,495.003,655.7716,828
2021-11-024,487.004,487.004,203.004,479.003,642.7621,097
2021-10-294,280.004,483.004,200.004,483.003,646.017,865
2021-10-284,325.004,325.004,270.004,270.003,472.783,341
2021-10-274,441.004,441.004,441.004,441.003,611.850
2021-10-264,499.004,499.004,400.004,441.003,611.855,598
2021-10-254,421.004,529.004,325.004,529.003,683.4228,028
2021-10-224,202.004,500.004,202.004,500.003,659.843,685
2021-10-214,400.004,500.004,400.004,465.003,631.374,764
2021-10-204,370.004,499.004,370.004,499.003,659.021,115
← NewerPage 21 of 21 · 1,249 trading days

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.