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
2025-02-124,610.004,620.004,520.004,550.004,279.1593,757
2025-02-114,610.004,799.004,446.004,610.004,217.0879,539
2025-02-104,650.004,699.004,600.004,607.004,214.3449,629
2025-02-074,700.004,844.004,651.004,651.004,254.59181,724
2025-02-064,795.004,849.004,608.004,681.004,282.0345,284
2025-02-054,849.004,849.004,725.004,725.004,322.2814,236
2025-02-044,849.004,849.004,702.004,800.004,390.8930,360
2025-02-034,886.004,887.004,600.004,799.004,389.9760,809
2025-01-314,850.004,887.004,501.004,887.004,470.4740,812
2025-01-304,949.004,950.004,853.004,861.004,446.6925,671
2025-01-294,949.004,950.004,866.004,940.004,518.963,317
2025-01-284,880.005,000.004,855.004,949.004,527.1936,724
2025-01-274,867.005,000.004,867.005,000.004,573.846,056
2025-01-244,913.005,000.004,913.005,000.004,573.843,956
2025-01-234,965.004,965.004,814.004,830.004,418.3387,848
2025-01-225,054.005,054.004,966.004,967.004,543.657,649
2025-01-215,012.005,060.005,011.005,060.004,628.7311,177
2025-01-204,980.005,020.004,966.005,020.004,592.1412,039
2025-01-174,990.005,019.004,966.005,019.004,591.227,897
2025-01-164,969.005,000.004,951.004,980.004,555.5537,707
2025-01-154,985.005,000.004,952.004,952.004,529.939,855
2025-01-144,990.004,990.004,953.004,989.004,563.784,650
2025-01-135,050.005,050.004,952.004,990.004,564.6944,474
2025-01-105,075.005,079.005,050.005,050.004,619.582,828
2025-01-095,075.005,075.005,050.005,050.004,619.5855,612
2025-01-085,001.005,075.005,001.005,075.004,642.4522,005
2025-01-074,996.004,996.004,952.004,952.004,529.9346,246
2025-01-065,099.005,099.005,050.005,050.004,619.582,035
2025-01-035,055.005,098.005,050.005,052.004,621.411,187
2025-01-025,100.005,100.005,050.005,051.004,620.495,976
2024-12-315,052.005,100.005,052.005,099.004,664.4024,235
2024-12-305,100.005,100.005,051.005,100.004,665.322,162
2024-12-275,100.005,100.005,051.005,100.004,665.323,848
2024-12-245,099.005,099.005,052.005,052.004,621.41130
2024-12-235,099.005,100.005,050.005,100.004,665.323,554
2024-12-205,099.005,099.005,010.005,050.004,619.5834,569
2024-12-195,080.005,100.005,050.005,100.004,665.3212,297
2024-12-185,100.005,130.005,081.005,081.004,647.9412,784
2024-12-175,100.005,150.005,080.005,100.004,665.3242,712
2024-12-135,055.005,100.005,055.005,075.004,642.4523,889
2024-12-125,051.005,100.005,050.005,099.004,664.40123,277
2024-12-115,051.005,150.005,050.005,050.004,619.58142,624
2024-12-105,055.005,100.005,050.005,050.004,619.5840,901
2024-12-095,050.005,100.005,050.005,100.004,665.3214,263
2024-12-065,100.005,100.005,050.005,050.004,619.584,254
2024-12-055,047.005,124.005,047.005,105.004,669.8923,578
2024-12-045,001.005,149.005,001.005,100.004,665.32989,317
2024-12-035,034.005,110.005,000.005,051.004,620.4988,289
2024-12-025,000.005,035.005,000.005,035.004,605.8628,558
2024-11-294,950.005,050.004,950.005,035.004,605.86219,510
2024-11-284,903.004,950.004,903.004,950.004,528.10710,338
2024-11-274,925.004,996.004,880.004,996.004,570.18460,330
2024-11-265,000.005,000.004,901.004,950.004,528.1025,920
2024-11-255,100.005,125.004,950.005,099.004,664.4025,902
2024-11-225,100.005,100.004,951.005,100.004,665.32448,759
2024-11-214,926.005,104.004,926.005,091.004,657.09630,255
2024-11-204,900.005,099.004,900.004,998.004,572.018,245
2024-11-194,899.004,950.004,850.004,950.004,528.1026,672
2024-11-184,811.004,949.004,811.004,905.004,486.9416,468
2024-11-154,810.004,950.004,810.004,917.004,497.922,556
← NewerPage 8 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.