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
2026-04-284,341.004,600.004,341.004,577.004,508.8350,128
2026-04-244,550.004,580.004,403.004,550.004,482.2316,539
2026-04-234,475.004,539.004,370.004,539.004,471.402,972
2026-04-224,556.004,556.004,475.004,475.004,408.354,626
2026-04-214,321.004,556.004,321.004,480.004,413.2823,605
2026-04-204,515.004,515.004,400.004,400.004,334.474,572
2026-04-174,251.004,515.004,251.004,433.004,366.9828,342
2026-04-164,300.004,430.004,220.004,430.004,364.0216,282
2026-04-154,520.004,520.004,266.004,266.004,202.4652,103
2026-04-144,510.004,724.004,461.004,520.004,452.6823,067
2026-04-134,585.004,608.004,506.004,510.004,442.834,385
2026-04-104,561.004,724.004,561.004,659.004,589.6114,214
2026-04-094,680.004,699.004,587.004,587.004,518.681,757
2026-04-084,682.004,719.004,598.004,680.004,610.3077,174
2026-04-074,504.004,619.004,504.004,600.004,531.495,385
2026-04-024,600.004,600.004,450.004,511.004,443.817,272
2026-04-014,620.004,641.004,430.004,641.004,571.88191,024
2026-03-314,413.004,560.004,400.004,560.004,492.0963,755
2026-03-304,448.004,449.004,351.004,420.004,354.179,966
2026-03-274,494.004,497.004,341.004,440.004,373.8717,494
2026-03-264,500.004,591.004,400.004,498.004,431.0131,798
2026-03-254,327.004,639.004,320.004,515.004,447.76142,442
2026-03-244,300.004,389.004,250.004,389.004,323.6350,363
2026-03-234,399.004,399.004,203.004,275.004,211.3334,864
2026-03-204,201.004,330.004,201.004,330.004,265.5151,316
2026-03-194,397.004,397.004,180.004,200.004,137.4531,864
2026-03-184,416.004,486.004,300.004,399.004,333.4818,380
2026-03-174,351.004,494.004,340.004,487.004,420.1710,674
2026-03-164,341.004,488.004,341.004,488.004,421.1610,675
2026-03-134,497.004,498.004,410.004,410.004,344.3219,126
2026-03-124,450.004,450.004,376.004,408.004,342.3530,039
2026-03-114,500.004,520.004,450.004,450.004,383.72169,779
2026-03-104,518.004,561.004,405.004,546.004,478.29189,775
2026-03-094,421.004,460.004,340.004,450.004,383.7277,227
2026-03-064,416.004,550.004,416.004,434.004,367.9619,951
2026-03-054,619.004,619.004,413.004,502.004,434.9510,935
2026-03-044,545.004,584.004,400.004,543.004,475.3436,251
2026-03-034,630.004,630.004,250.004,500.004,432.98137,923
2026-03-024,700.004,700.004,601.004,630.004,561.0433,988
2026-02-274,799.004,830.004,662.004,699.004,629.01179,384
2026-02-264,664.004,700.004,577.004,650.004,580.7447,367
2026-02-254,621.004,700.004,621.004,663.004,593.5510,142
2026-02-244,651.004,730.004,600.004,670.004,600.45105,972
2026-02-234,799.004,799.004,651.004,655.004,585.6770,184
2026-02-204,652.004,838.004,652.004,711.004,640.8438,628
2026-02-194,806.004,810.004,775.004,775.004,703.88122,820
2026-02-184,882.004,882.004,652.004,806.004,734.428,073
2026-02-174,716.004,848.004,650.004,816.004,744.2716,084
2026-02-164,799.004,900.004,700.004,714.004,643.7927,631
2026-02-134,751.004,899.004,750.004,770.004,698.96461
2026-02-124,889.004,900.004,777.004,800.004,728.5141,019
2026-02-114,800.004,890.004,800.004,804.004,732.4514,094
2026-02-104,890.004,890.004,800.004,850.004,626.0631,220
2026-02-094,890.004,890.004,835.004,835.004,611.752,617
2026-02-064,900.004,900.004,842.004,898.004,671.8435,538
2026-02-054,800.004,900.004,800.004,900.004,673.75110,654
2026-02-044,899.004,899.004,801.004,889.004,663.265,353
2026-02-034,850.004,900.004,800.004,875.004,649.9144,943
2026-02-024,999.004,999.004,850.004,895.004,668.9832,462
2026-01-304,976.005,146.004,880.004,880.004,654.6722,529
← NewerPage 3 of 5 · 250 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.