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
2025-10-314,500.004,500.004,500.004,500.004,292.221,893
2025-10-304,512.004,600.004,486.004,566.004,355.17109,011
2025-10-294,500.004,590.004,500.004,590.004,378.06110,453
2025-10-284,579.004,579.004,500.004,500.004,292.2224,627
2025-10-274,460.004,568.004,460.004,568.004,357.087,304
2025-10-244,586.004,586.004,502.004,570.004,358.996,262
2025-10-234,569.004,570.004,500.004,501.004,293.1723,073
2025-10-224,420.004,575.004,400.004,560.004,349.4557,241
2025-10-214,271.004,500.004,271.004,500.004,292.22197,454
2025-10-204,200.004,499.004,200.004,401.004,197.7963,205
2025-10-174,347.004,370.004,102.004,200.004,006.0714,235
2025-10-164,360.004,499.004,330.004,393.004,190.1661,786
2025-10-154,330.004,399.004,330.004,341.004,140.5610,777
2025-10-144,333.004,399.004,333.004,340.004,139.617,192
2025-10-134,449.004,474.004,389.004,400.004,196.8451,718
2025-10-104,350.004,499.004,350.004,426.004,221.6449,362
2025-10-094,450.004,450.004,355.004,380.004,177.7611,761
2025-10-084,400.004,425.004,370.004,425.004,220.6884,058
2025-10-074,321.004,375.004,321.004,362.004,160.5949,656
2025-10-064,326.004,415.004,326.004,365.004,163.4520,566
2025-10-034,277.004,359.004,277.004,359.004,157.7325,126
2025-10-024,200.004,277.004,196.004,270.004,072.8434,421
2025-10-014,181.004,210.004,180.004,200.004,006.0730,091
2025-09-304,142.004,183.004,130.004,183.003,989.8625,087
2025-09-294,155.004,200.004,130.004,130.003,939.3081,202
2025-09-264,165.004,165.004,130.004,150.003,958.3851,708
2025-09-254,144.004,165.004,100.004,130.003,939.3038,603
2025-09-233,974.004,119.003,974.004,090.003,901.15121,996
2025-09-223,890.003,974.003,890.003,974.003,790.5140,813
2025-09-193,780.003,948.003,780.003,947.003,764.7569,099
2025-09-183,780.003,795.003,750.003,753.003,579.7141,919
2025-09-173,972.003,974.003,669.003,800.003,624.5436,288
2025-09-163,923.003,923.003,880.003,922.003,740.911,449
2025-09-153,851.003,974.003,851.003,973.003,789.55284
2025-09-123,969.003,974.003,856.003,871.003,692.2616,824
2025-09-113,954.003,954.003,831.003,941.003,759.035,200
2025-09-103,999.003,999.003,998.003,998.003,813.40124
2025-09-093,999.003,999.003,831.003,834.003,656.977,018
2025-09-084,000.004,107.003,950.004,000.003,815.3136,895
2025-09-053,980.004,099.003,980.004,000.003,815.319,747
2025-09-044,099.004,099.003,950.004,000.003,815.3141,133
2025-09-033,857.004,033.003,855.004,007.003,821.9820,723
2025-09-023,960.004,096.003,855.003,855.003,677.0013,564
2025-09-014,051.004,100.003,921.004,100.003,910.6921,303
2025-08-294,196.004,196.004,068.004,147.003,955.5215,852
2025-08-284,025.004,198.004,024.004,147.003,955.5233,193
2025-08-274,000.004,200.004,000.004,065.003,877.3130,187
2025-08-264,096.004,200.004,003.004,200.004,006.0730,244
2025-08-253,950.004,099.003,950.004,021.003,835.3462,364
2025-08-223,837.003,950.003,837.003,911.003,730.426,755
2025-08-213,950.003,990.003,902.003,921.003,739.9517,911
2025-08-204,003.004,010.003,951.003,980.003,796.2315,107
2025-08-194,013.004,050.003,950.003,950.003,767.6218,875
2025-08-183,950.004,000.003,900.004,000.003,815.3110,146
2025-08-154,069.004,120.004,069.004,107.003,917.3720,603
2025-08-144,055.004,199.004,055.004,074.003,885.893,225
2025-08-134,001.004,070.004,001.004,070.003,882.07407
2025-08-123,871.004,048.003,870.004,047.003,860.1445,061
2025-08-113,865.003,900.003,861.003,880.003,700.856,216
2025-08-083,931.003,999.003,850.003,860.003,681.7726,424
← NewerPage 5 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.