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
2025-08-073,941.004,189.003,800.003,886.003,706.5734,129
2025-08-064,099.004,099.003,948.004,000.003,815.3115,446
2025-08-054,175.004,175.003,944.003,957.003,774.2914,617
2025-08-043,975.004,200.003,975.004,030.003,843.9235,622
2025-08-014,126.004,126.003,932.003,951.003,768.5748,327
2025-07-314,100.004,300.004,085.004,243.004,047.0971,212
2025-07-304,100.004,156.004,086.004,100.003,910.6944,607
2025-07-294,259.004,260.004,085.004,085.003,896.3851,748
2025-07-284,085.004,218.004,085.004,201.004,007.0321,840
2025-07-254,157.004,259.004,069.004,100.003,910.6928,703
2025-07-244,271.004,341.004,100.004,262.004,065.2182,428
2025-07-234,200.004,340.004,120.004,166.003,973.6410,894
2025-07-224,349.004,349.004,200.004,250.004,053.766,173
2025-07-214,250.004,370.004,250.004,340.004,139.61140,898
2025-07-184,341.004,399.004,340.004,390.004,187.3023,548
2025-07-174,210.004,440.004,205.004,421.004,216.8751,385
2025-07-164,203.004,355.004,203.004,315.004,115.7635,922
2025-07-154,260.004,304.004,200.004,201.004,007.038,796
2025-07-144,156.004,268.004,156.004,202.004,007.9810,044
2025-07-114,156.004,205.004,156.004,205.004,010.8414,701
2025-07-104,156.004,289.004,051.004,125.003,934.5419,663
2025-07-094,251.004,300.004,155.004,155.003,963.1515,601
2025-07-084,191.004,285.004,156.004,213.004,018.477,622
2025-07-074,139.004,200.004,062.004,200.004,006.0716,277
2025-07-044,131.004,200.004,105.004,200.004,006.07120,867
2025-07-034,100.004,200.003,950.004,190.003,996.53131,464
2025-07-024,350.004,350.004,090.004,090.003,901.1589,133
2025-07-014,200.004,273.004,181.004,200.004,006.077,217
2025-06-304,201.004,313.004,201.004,203.004,008.931,263
2025-06-274,201.004,360.004,200.004,204.004,009.8939,068
2025-06-264,076.004,350.004,076.004,201.004,007.0365,017
2025-06-253,999.004,118.003,951.004,082.003,893.5266,108
2025-06-243,870.003,933.003,858.003,925.003,743.77109,666
2025-06-233,890.003,897.003,830.003,860.003,681.77150,330
2025-06-203,933.003,933.003,860.003,890.003,710.3946,377
2025-06-193,897.003,905.003,795.003,905.003,724.6947,884
2025-06-183,854.003,919.003,836.003,890.003,710.3935,939
2025-06-173,944.003,944.003,806.003,850.003,672.2399,924
2025-06-133,817.003,936.003,753.003,800.003,624.5437,514
2025-06-123,971.003,971.003,943.003,943.003,760.9460
2025-06-113,971.003,972.003,800.003,800.003,624.5462,102
2025-06-103,833.003,970.003,800.003,900.003,719.9247,342
2025-06-093,800.003,970.003,706.003,833.003,656.0235,322
2025-06-063,856.003,927.003,707.003,845.003,667.4668,872
2025-06-053,934.003,970.003,849.003,850.003,672.2372,754
2025-06-044,025.004,026.003,874.003,874.003,695.1264,249
2025-06-033,999.004,251.003,961.004,000.003,761.89136,746
2025-06-023,971.004,000.003,945.004,000.003,761.89124,819
2025-05-303,985.003,990.003,945.003,971.003,734.6254,919
2025-05-293,990.003,993.003,945.003,946.003,711.114,392
2025-05-283,969.003,970.003,901.003,970.003,733.689,803
2025-05-273,989.003,989.003,920.003,950.003,714.8712,574
2025-05-263,850.003,989.003,850.003,965.003,728.9820,954
2025-05-233,901.003,960.003,860.003,930.003,696.06131,908
2025-05-223,939.003,939.003,900.003,900.003,667.8513,716
2025-05-213,900.003,950.003,884.003,939.003,704.529,747
2025-05-203,840.003,989.003,840.003,950.003,714.8717,339
2025-05-193,971.004,010.003,940.003,990.003,752.4914,702
2025-05-163,950.003,990.003,892.003,966.003,729.9238,962
2025-05-153,990.003,990.003,925.003,950.003,714.87124,235
← NewerPage 6 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.