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
2026-01-295,000.005,050.004,975.004,976.004,746.2416,486
2026-01-285,018.005,018.004,901.004,922.004,694.7435,342
2026-01-275,000.005,000.004,901.004,976.004,746.249,909
2026-01-265,042.005,095.004,961.005,000.004,769.1323,370
2026-01-235,050.005,051.004,980.004,980.004,750.0628,465
2026-01-224,965.005,050.004,965.004,980.004,750.0659,364
2026-01-215,003.005,119.004,955.004,964.004,734.8017,524
2026-01-205,000.005,079.004,981.005,000.004,769.13141,232
2026-01-194,972.005,000.004,904.004,998.004,767.2318,802
2026-01-165,050.005,050.004,902.004,972.004,742.4358,187
2026-01-155,000.005,020.004,965.005,000.004,769.13280,262
2026-01-145,001.005,010.004,965.005,000.004,769.13222,945
2026-01-135,063.005,135.005,000.005,020.004,788.2115,028
2026-01-125,200.005,349.005,060.005,061.004,827.3219,053
2026-01-094,966.005,200.004,966.005,052.004,818.731,690
2026-01-085,000.005,050.004,965.004,965.004,735.756,009
2026-01-075,000.005,040.005,000.005,001.004,770.093,615
2026-01-065,050.005,050.004,957.005,016.004,784.3925,153
2026-01-055,025.005,050.004,937.004,947.004,718.5812,648
2026-01-025,099.005,099.004,929.004,929.004,701.418,535
2025-12-315,000.005,001.004,875.005,000.004,769.1315,955
2025-12-305,099.005,099.004,985.004,986.004,755.787,366
2025-12-294,989.005,050.004,985.005,040.004,807.294,502
2025-12-244,989.004,989.004,989.004,989.004,758.646,291
2025-12-235,098.005,098.004,868.004,984.004,753.872,833
2025-12-224,950.005,001.004,950.004,951.004,722.4014,723
2025-12-195,099.005,100.004,900.005,000.004,769.1359,010
2025-12-184,900.005,000.004,900.004,902.004,675.6631,251
2025-12-175,050.005,057.004,887.004,887.004,661.3510,021
2025-12-155,100.005,100.005,004.005,058.004,824.463,595
2025-12-125,051.005,199.005,051.005,100.004,864.52109,492
2025-12-115,075.005,200.005,000.005,050.004,816.82158,471
2025-12-104,902.005,074.004,902.005,000.004,769.1322,161
2025-12-094,825.005,035.004,737.004,901.004,674.7050,366
2025-12-084,703.004,825.004,703.004,723.004,504.923,421
2025-12-054,753.004,825.004,753.004,810.004,587.9164,105
2025-12-044,699.004,750.004,618.004,750.004,530.6822,968
2025-12-034,569.004,651.004,569.004,651.004,436.2553,869
2025-12-024,576.004,645.004,569.004,575.004,363.76169,160
2025-12-014,699.004,699.004,576.004,576.004,364.711,104
2025-11-284,576.004,699.004,576.004,655.004,440.0632,174
2025-11-274,570.004,675.004,570.004,650.004,435.2922,546
2025-11-264,570.004,600.004,570.004,581.004,369.488,974
2025-11-254,601.004,649.004,570.004,618.004,404.7727,430
2025-11-244,601.004,614.004,601.004,602.004,389.513,277
2025-11-214,749.004,749.004,601.004,601.004,388.561,695
2025-11-204,601.004,700.004,600.004,700.004,482.991,392
2025-11-194,508.004,649.004,508.004,600.004,387.6012,961
2025-11-184,401.004,644.004,401.004,569.004,358.031,444
2025-11-174,670.004,699.004,451.004,600.004,387.6022,713
2025-11-144,550.004,624.004,550.004,624.004,410.492,845
2025-11-134,646.004,692.004,457.004,678.004,462.0014,536
2025-11-124,561.004,650.004,561.004,650.004,435.296,854
2025-11-114,525.004,600.004,525.004,600.004,387.6086,203
2025-11-104,510.004,575.004,510.004,550.004,339.917,390
2025-11-074,549.004,589.004,451.004,589.004,377.1114,100
2025-11-064,580.004,580.004,426.004,548.004,338.002,384
2025-11-054,470.004,597.004,300.004,587.004,375.2033,179
2025-11-044,350.004,550.004,301.004,470.004,263.6116,235
2025-11-034,401.004,500.004,401.004,500.004,292.226,763
← NewerPage 4 of 21 · 1,252 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.