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
2025-05-143,986.003,990.003,945.003,980.003,743.0825,669
2025-05-133,990.003,999.003,924.003,975.003,738.38118,601
2025-05-123,989.003,989.003,887.003,949.003,713.9363,230
2025-05-093,946.003,990.003,922.003,990.003,752.4911,747
2025-05-083,851.003,997.003,850.003,990.003,752.4951,427
2025-05-073,887.003,907.003,847.003,895.003,663.14151,338
2025-05-063,940.004,000.003,864.003,940.003,705.4630,081
2025-05-053,950.004,000.003,950.003,999.003,760.9524,359
2025-05-023,963.004,000.003,963.003,975.003,738.3834,819
2025-04-303,940.004,000.003,940.004,000.003,761.894,594
2025-04-294,017.004,017.003,856.004,000.003,761.8918,054
2025-04-253,987.004,000.003,950.004,000.003,761.894,156
2025-04-243,973.004,000.003,950.004,000.003,761.8952,203
2025-04-233,941.003,990.003,940.003,950.003,714.878,450
2025-04-224,000.004,180.003,943.003,943.003,708.2912,984
2025-04-174,000.004,000.003,940.004,000.003,761.891,571
2025-04-164,000.004,000.003,900.003,900.003,667.858,105
2025-04-153,980.004,000.003,940.003,982.003,744.9661,950
2025-04-143,856.004,000.003,856.003,950.003,714.8762,439
2025-04-113,852.003,999.003,852.003,900.003,667.8511,885
2025-04-104,000.004,000.003,901.003,990.003,752.4941,056
2025-04-094,180.004,180.003,900.003,979.003,742.1422,235
2025-04-084,000.004,000.003,890.003,920.003,686.6546,612
2025-04-073,910.004,000.003,850.003,999.003,760.9524,105
2025-04-044,011.004,049.003,910.004,000.003,761.89111,748
2025-04-034,149.004,149.004,000.004,088.003,844.6544,764
2025-04-024,150.004,150.003,857.004,149.003,902.02127,937
2025-04-014,026.004,198.004,025.004,150.003,902.9616,210
2025-03-314,070.004,174.004,027.004,050.003,808.9214,747
2025-03-284,199.004,199.004,003.004,070.003,827.7330,928
2025-03-274,200.004,200.004,031.004,101.003,856.8817,365
2025-03-264,190.004,245.004,100.004,226.003,974.4419,175
2025-03-254,000.004,398.003,856.004,247.003,994.1919,734
2025-03-244,217.004,339.003,850.004,200.003,949.9941,126
2025-03-204,176.004,250.004,176.004,176.003,927.4216,551
2025-03-194,376.004,376.004,189.004,247.003,994.1919,200
2025-03-184,479.004,479.004,300.004,300.004,044.0325,211
2025-03-174,189.004,474.004,120.004,376.004,115.5147,324
2025-03-144,150.004,200.004,150.004,176.003,927.4235,694
2025-03-134,155.004,210.004,150.004,187.003,937.76189,434
2025-03-124,160.004,239.004,160.004,165.003,917.077,069
2025-03-114,161.004,250.004,160.004,160.003,912.3740,674
2025-03-104,200.004,300.004,127.004,189.003,939.6421,181
2025-03-074,201.004,201.004,148.004,200.003,949.9942,923
2025-03-064,249.004,249.003,950.004,200.003,949.9978,410
2025-03-054,250.004,300.004,151.004,250.003,997.0115,307
2025-03-044,350.004,350.004,250.004,250.003,997.0160,257
2025-03-034,434.004,499.004,318.004,400.004,138.0820,133
2025-02-284,318.004,450.004,318.004,450.004,185.1134,830
2025-02-274,450.004,450.004,350.004,418.004,155.0181,423
2025-02-264,619.004,619.004,450.004,479.004,212.3829,600
2025-02-254,550.004,618.004,426.004,618.004,343.1114,079
2025-02-244,400.004,620.004,350.004,620.004,344.9913,793
2025-02-214,406.004,619.004,400.004,499.004,231.1943,739
2025-02-204,401.004,601.004,401.004,555.004,283.8627,880
2025-02-194,529.004,529.004,410.004,425.004,161.598,452
2025-02-184,372.004,576.004,372.004,498.004,230.256,831
2025-02-174,400.004,469.004,256.004,371.004,110.81217,244
2025-02-144,373.004,543.004,201.004,391.004,129.62131,814
2025-02-134,490.004,620.004,300.004,372.004,111.75108,007
← NewerPage 7 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.